KissMeData/370090/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	161258	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	50	2	0.14	8092877900	230219	41.96	35300	35550	34600	45200	24400	34800	35153.55	0.86	0	-7362	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2851	136.13	7.22	12	2.81	256.00	4827.00	39800	20230912	-12.44	17050	20230103	104.40	39800	-12.44	20230912	17050	104.40	20230103	39800	-12.44	20230912	17050	104.40	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
3	20231130	151256	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34900	100	2	0.29	7557003400	214819	39.16	35300	35550	34600	45200	24400	34800	35178.50	0.86	0	-6077	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2855	136.33	7.23	12	2.63	256.00	4827.00	39800	20230912	-12.31	17050	20230103	104.69	39800	-12.31	20230912	17050	104.69	20230103	39800	-12.31	20230912	17050	104.69	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
4	20231130	141252	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35150	350	2	1.01	6481904950	184055	33.55	35300	35550	34600	45200	24400	34800	35217.26	0.86	0	-3769	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2876	137.30	7.28	12	2.25	256.00	4827.00	39800	20230912	-11.68	17050	20230103	106.16	39800	-11.68	20230912	17050	106.16	20230103	39800	-11.68	20230912	17050	106.16	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
5	20231130	131252	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35150	350	2	1.01	5725619400	162642	29.65	35300	35550	34600	45200	24400	34800	35203.87	0.86	0	-9799	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2876	137.30	7.28	12	1.99	256.00	4827.00	39800	20230912	-11.68	17050	20230103	106.16	39800	-11.68	20230912	17050	106.16	20230103	39800	-11.68	20230912	17050	106.16	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
6	20231130	121307	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35150	350	2	1.01	5339701400	151668	27.64	35300	35550	34600	45200	24400	34800	35206.57	0.86	0	-9117	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2876	137.30	7.28	12	1.85	256.00	4827.00	39800	20230912	-11.68	17050	20230103	106.16	39800	-11.68	20230912	17050	106.16	20230103	39800	-11.68	20230912	17050	106.16	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
7	20231130	111300	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35200	400	2	1.15	4770918300	135500	24.70	35300	35550	34600	45200	24400	34800	35209.79	0.86	0	-5813	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2880	137.50	7.29	12	1.66	256.00	4827.00	39800	20230912	-11.56	17050	20230103	106.45	39800	-11.56	20230912	17050	106.45	20230103	39800	-11.56	20230912	17050	106.45	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
8	20231130	101253	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35300	500	2	1.44	4017580450	114188	20.81	35300	35550	34600	45200	24400	34800	35183.98	0.86	0	-8741	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2888	137.89	7.31	12	1.40	256.00	4827.00	39800	20230912	-11.31	17050	20230103	107.04	39800	-11.31	20230912	17050	107.04	20230103	39800	-11.31	20230912	17050	107.04	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
9	20231130	091253	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35100	300	2	0.86	1245328300	35297	6.43	35300	35550	35000	45200	24400	34800	35281.69	0.86	0	-5243	37500	36150	35350	34000	33200	35750	33600	42	10400	500	25050	50	1	8181830	2872	137.11	7.27	12	0.43	256.00	4827.00	39800	20230912	-11.81	17050	20230103	105.87	39800	-11.81	20230912	17050	105.87	20230103	39800	-11.81	20230912	17050	105.87	20230103	4.51	N	370090	500	41 억		70014	N	N	0	N	00	N
10	20231129	161246	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	-450	5	-1.28	19475223450	542352	74.96	36000	36700	34550	45800	24700	35250	35912.42	1.00	0	-9941	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2847	135.94	7.21	12	6.63	256.00	4827.00	39800	20230912	-12.56	17050	20230103	104.11	39800	-12.56	20230912	17050	104.11	20230103	39800	-12.56	20230912	17050	104.11	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
11	20231129	151258	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35050	-200	5	-0.57	18527671850	515136	71.20	36000	36700	34850	45800	24700	35250	35966.75	1.00	0	-15098	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2868	136.91	7.26	12	6.30	256.00	4827.00	39800	20230912	-11.93	17050	20230103	105.57	39800	-11.93	20230912	17050	105.57	20230103	39800	-11.93	20230912	17050	105.57	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
12	20231129	141250	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35900	650	2	1.84	16113243700	446758	61.74	36000	36700	35000	45800	24700	35250	36067.30	1.00	0	-5648	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2937	140.23	7.44	12	5.46	256.00	4827.00	39800	20230912	-9.80	17050	20230103	110.56	39800	-9.80	20230912	17050	110.56	20230103	39800	-9.80	20230912	17050	110.56	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
13	20231129	131252	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36100	850	2	2.41	11958290850	332550	45.96	36000	36700	35000	45800	24700	35250	35959.66	1.00	0	-9070	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2954	141.02	7.48	12	4.06	256.00	4827.00	39800	20230912	-9.30	17050	20230103	111.73	39800	-9.30	20230912	17050	111.73	20230103	39800	-9.30	20230912	17050	111.73	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
14	20231129	121253	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35950	700	2	1.99	11158439350	310277	42.88	36000	36700	35000	45800	24700	35250	35963.14	1.00	0	-11395	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2941	140.43	7.45	12	3.79	256.00	4827.00	39800	20230912	-9.67	17050	20230103	110.85	39800	-9.67	20230912	17050	110.85	20230103	39800	-9.67	20230912	17050	110.85	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
15	20231129	111254	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36100	850	2	2.41	10356792650	287972	39.80	36000	36700	35000	45800	24700	35250	35964.91	1.00	0	-9742	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2954	141.02	7.48	12	3.52	256.00	4827.00	39800	20230912	-9.30	17050	20230103	111.73	39800	-9.30	20230912	17050	111.73	20230103	39800	-9.30	20230912	17050	111.73	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
16	20231129	101250	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35500	250	2	0.71	8462761400	235289	32.52	36000	36700	35000	45800	24700	35250	35967.93	1.00	0	-9530	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2905	138.67	7.35	12	2.88	256.00	4827.00	39800	20230912	-10.80	17050	20230103	108.21	39800	-10.80	20230912	17050	108.21	20230103	39800	-10.80	20230912	17050	108.21	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
17	20231129	091245	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36350	1100	2	3.12	3602845850	99565	13.76	36000	36700	35500	45800	24700	35250	36187.13	1.00	0	7863	38383	36816	35783	34216	33183	36300	33700	42	10550	500	25380	50	1	8181830	2974	141.99	7.53	12	1.22	256.00	4827.00	39800	20230912	-8.67	17050	20230103	113.20	39800	-8.67	20230912	17050	113.20	20230103	39800	-8.67	20230912	17050	113.20	20230103	4.62	N	370090	500	41 억		81581	N	N	0	N	00	N
18	20231128	161245	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35250	500	2	1.44	25932385050	719399	201.60	36000	37350	34750	45150	24350	34750	36048.53	1.59	0	-46624	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2884	137.70	7.30	12	8.79	256.00	4827.00	39800	20230912	-11.43	17050	20230103	106.74	39800	-11.43	20230912	17050	106.74	20230103	39800	-11.43	20230912	17050	106.74	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
19	20231128	151120	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	100	2	0.29	25032390250	693755	194.41	36000	37350	34850	45150	24350	34750	36082.47	1.59	0	-50392	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2851	136.13	7.22	12	8.48	256.00	4827.00	39800	20230912	-12.44	17050	20230103	104.40	39800	-12.44	20230912	17050	104.40	20230103	39800	-12.44	20230912	17050	104.40	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
20	20231128	141242	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35500	750	2	2.16	23480292250	649579	182.03	36000	37350	35200	45150	24350	34750	36146.95	1.59	0	-50754	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2905	138.67	7.35	12	7.94	256.00	4827.00	39800	20230912	-10.80	17050	20230103	108.21	39800	-10.80	20230912	17050	108.21	20230103	39800	-10.80	20230912	17050	108.21	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
21	20231128	131238	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35300	550	2	1.58	22732838750	628426	176.11	36000	37350	35200	45150	24350	34750	36174.26	1.59	0	-51077	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2888	137.89	7.31	12	7.68	256.00	4827.00	39800	20230912	-11.31	17050	20230103	107.04	39800	-11.31	20230912	17050	107.04	20230103	39800	-11.31	20230912	17050	107.04	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
22	20231128	121244	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35600	850	2	2.45	21705272650	599453	167.99	36000	37350	35200	45150	24350	34750	36208.47	1.59	0	-40819	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2913	139.06	7.38	12	7.33	256.00	4827.00	39800	20230912	-10.55	17050	20230103	108.80	39800	-10.55	20230912	17050	108.80	20230103	39800	-10.55	20230912	17050	108.80	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
23	20231128	111245	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35850	1100	2	3.17	20855067950	575609	161.31	36000	37350	35200	45150	24350	34750	36231.32	1.59	0	-41629	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2933	140.04	7.43	12	7.04	256.00	4827.00	39800	20230912	-9.92	17050	20230103	110.26	39800	-9.92	20230912	17050	110.26	20230103	39800	-9.92	20230912	17050	110.26	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
24	20231128	101240	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35650	900	2	2.59	19581619800	540044	151.34	36000	37350	35200	45150	24350	34750	36259.31	1.59	0	-41288	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	2917	139.26	7.39	12	6.60	256.00	4827.00	39800	20230912	-10.43	17050	20230103	109.09	39800	-10.43	20230912	17050	109.09	20230103	39800	-10.43	20230912	17050	109.09	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
25	20231128	091240	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36700	1950	2	5.61	10994037200	300414	84.19	36000	37350	35600	45150	24350	34750	36596.31	1.59	0	-1527	36650	35700	34200	33250	31750	36175	33725	42	10400	500	25020	50	1	8181830	3003	143.36	7.60	12	3.67	256.00	4827.00	39800	20230912	-7.79	17050	20230103	115.25	39800	-7.79	20230912	17050	115.25	20230103	39800	-7.79	20230912	17050	115.25	20230103	4.94	N	370090	500	41 억		129723	N	N	210	N	00	N
26	20231127	161231	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34750	1300	2	3.89	11885172200	349108	108.54	34000	35150	32700	43450	23450	33450	34042.36	1.51	0	9847	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2843	135.74	7.20	12	4.27	256.00	4827.00	39800	20230912	-12.69	17050	20230103	103.81	39800	-12.69	20230912	17050	103.81	20230103	39800	-12.69	20230912	17050	103.81	20230103	4.53	N	370090	500	41 억		123176	N	N	210	N	00	N
27	20231127	151245	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	1400	2	4.19	11016002750	324063	100.75	34000	35150	32700	43450	23450	33450	33993.40	1.51	0	11172	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2851	136.13	7.22	12	3.96	256.00	4827.00	39800	20230912	-12.44	17050	20230103	104.40	39800	-12.44	20230912	17050	104.40	20230103	39800	-12.44	20230912	17050	104.40	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
28	20231127	141242	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	950	2	2.84	8411342850	249055	77.43	34000	34800	32700	43450	23450	33450	33773.03	1.51	0	-6206	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2815	134.38	7.13	12	3.04	256.00	4827.00	39800	20230912	-13.57	17050	20230103	101.76	39800	-13.57	20230912	17050	101.76	20230103	39800	-13.57	20230912	17050	101.76	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
29	20231127	131245	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33700	250	2	0.75	5393124450	161134	50.10	34000	34250	32700	43450	23450	33450	33469.81	1.51	0	-3602	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2757	131.64	6.98	12	1.97	256.00	4827.00	39800	20230912	-15.33	17050	20230103	97.65	39800	-15.33	20230912	17050	97.65	20230103	39800	-15.33	20230912	17050	97.65	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
30	20231127	121251	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	50	2	0.15	4868911300	145489	45.23	34000	34250	32700	43450	23450	33450	33465.84	1.51	0	-1293	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2741	130.86	6.94	12	1.78	256.00	4827.00	39800	20230912	-15.83	17050	20230103	96.48	39800	-15.83	20230912	17050	96.48	20230103	39800	-15.83	20230912	17050	96.48	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
31	20231127	111229	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	-200	5	-0.60	3998380750	119552	37.17	34000	34250	32700	43450	23450	33450	33444.70	1.51	0	-5087	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2720	129.88	6.89	12	1.46	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
32	20231127	101227	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33000	-450	5	-1.35	3148877250	94036	29.24	34000	34250	32700	43450	23450	33450	33485.87	1.51	0	-2380	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2700	128.91	6.84	12	1.15	256.00	4827.00	39800	20230912	-17.09	17050	20230103	93.55	39800	-17.09	20230912	17050	93.55	20230103	39800	-17.09	20230912	17050	93.55	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
33	20231127	091230	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33600	150	2	0.45	1328243650	39060	12.14	34000	34250	33600	43450	23450	33450	34005.21	1.51	0	-4487	34516	33982	33316	32782	32116	34250	33050	42	10000	500	24080	50	1	8181830	2749	131.25	6.96	12	0.48	256.00	4827.00	39800	20230912	-15.58	17050	20230103	97.07	39800	-15.58	20230912	17050	97.07	20230103	39800	-15.58	20230912	17050	97.07	20230103	4.53	N	370090	500	41 억		123176	N	N	336	N	00	N
34	20231124	161223	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	850	2	2.61	10581866650	317284	61.86	32900	33850	32650	42350	22850	32600	33351.31	1.17	0	27987	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2737	130.66	6.93	12	3.88	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	4.37	N	370090	500	41 억		95608	N	N	336	N	00	N
35	20231124	151232	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	1050	2	3.22	9959433750	298699	58.23	32900	33850	32650	42350	22850	32600	33342.79	1.17	0	24003	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2753	131.45	6.97	12	3.65	256.00	4827.00	39800	20230912	-15.45	17050	20230103	97.36	39800	-15.45	20230912	17050	97.36	20230103	39800	-15.45	20230912	17050	97.36	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
36	20231124	141228	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33650	1050	2	3.22	8402162900	252460	49.22	32900	33700	32650	42350	22850	32600	33281.25	1.17	0	18668	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2753	131.45	6.97	12	3.09	256.00	4827.00	39800	20230912	-15.45	17050	20230103	97.36	39800	-15.45	20230912	17050	97.36	20230103	39800	-15.45	20230912	17050	97.36	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
37	20231124	131225	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	650	2	1.99	6414880200	192562	37.54	32900	33700	32850	42350	22850	32600	33313.44	1.17	0	7329	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2720	129.88	6.89	12	2.35	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
38	20231124	121233	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33250	650	2	1.99	5941775100	178297	34.76	32900	33700	32850	42350	22850	32600	33325.28	1.17	0	5496	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2720	129.88	6.89	12	2.18	256.00	4827.00	39800	20230912	-16.46	17050	20230103	95.01	39800	-16.46	20230912	17050	95.01	20230103	39800	-16.46	20230912	17050	95.01	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
39	20231124	111229	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33450	850	2	2.61	5286619350	158691	30.94	32900	33700	32850	42350	22850	32600	33314.06	1.17	0	3679	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2737	130.66	6.93	12	1.94	256.00	4827.00	39800	20230912	-15.95	17050	20230103	96.19	39800	-15.95	20230912	17050	96.19	20230103	39800	-15.95	20230912	17050	96.19	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
40	20231124	101232	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	700	2	2.15	4762216600	142981	27.87	32900	33700	32850	42350	22850	32600	33306.79	1.17	0	2203	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2725	130.08	6.90	12	1.75	256.00	4827.00	39800	20230912	-16.33	17050	20230103	95.31	39800	-16.33	20230912	17050	95.31	20230103	39800	-16.33	20230912	17050	95.31	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
41	20231124	091224	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33150	550	2	1.69	1884146300	56789	11.07	32900	33400	32850	42350	22850	32600	33178.33	1.17	0	-4820	35700	34150	33150	31600	30600	33650	31100	42	9750	500	23470	50	1	8181830	2712	129.49	6.87	12	0.69	256.00	4827.00	39800	20230912	-16.71	17050	20230103	94.43	39800	-16.71	20230912	17050	94.43	20230103	39800	-16.71	20230912	17050	94.43	20230103	4.37	N	370090	500	41 억		95608	N	N	0	N	00	N
42	20231123	161207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	-2150	5	-6.19	16667809850	506358	119.32	34700	34700	32150	45150	24350	34750	32918.24	1.16	0	-2853	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2667	127.34	6.75	12	6.19	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
43	20231123	151251	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32450	-2300	5	-6.62	16253801250	493642	116.32	34700	34700	32150	45150	24350	34750	32926.03	1.16	0	-1711	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2655	126.76	6.72	12	6.03	256.00	4827.00	39800	20230912	-18.47	17050	20230103	90.32	39800	-18.47	20230912	17050	90.32	20230103	39800	-18.47	20230912	17050	90.32	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
44	20231123	141250	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32600	-2150	5	-6.19	13487909750	408174	96.18	34700	34700	32400	45150	24350	34750	33044.22	1.16	0	6730	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2667	127.34	6.75	12	4.99	256.00	4827.00	39800	20230912	-18.09	17050	20230103	91.20	39800	-18.09	20230912	17050	91.20	20230103	39800	-18.09	20230912	17050	91.20	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
45	20231123	131249	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32800	-1950	5	-5.61	12025510150	363420	85.64	34700	34700	32400	45150	24350	34750	33089.52	1.16	0	6502	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2684	128.12	6.80	12	4.44	256.00	4827.00	39800	20230912	-17.59	17050	20230103	92.38	39800	-17.59	20230912	17050	92.38	20230103	39800	-17.59	20230912	17050	92.38	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
46	20231123	121229	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	-1800	5	-5.18	11145624750	336683	79.34	34700	34700	32400	45150	24350	34750	33103.87	1.16	0	11962	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2696	128.71	6.83	12	4.12	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
47	20231123	111301	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33200	-1550	5	-4.46	10373741350	313328	73.83	34700	34700	32400	45150	24350	34750	33107.88	1.16	0	10498	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2716	129.69	6.88	12	3.83	256.00	4827.00	39800	20230912	-16.58	17050	20230103	94.72	39800	-16.58	20230912	17050	94.72	20230103	39800	-16.58	20230912	17050	94.72	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
48	20231123	101233	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32850	-1900	5	-5.47	8612304450	259883	61.24	34700	34700	32400	45150	24350	34750	33138.73	1.16	0	10370	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2688	128.32	6.81	12	3.18	256.00	4827.00	39800	20230912	-17.46	17050	20230103	92.67	39800	-17.46	20230912	17050	92.67	20230103	39800	-17.46	20230912	17050	92.67	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
49	20231123	091226	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	-1450	5	-4.17	3724018700	111182	26.20	34700	34700	32900	45150	24350	34750	33494.01	1.16	0	8747	37383	36066	35183	33866	32983	35625	33425	42	10400	500	25020	50	1	8181830	2725	130.08	6.90	12	1.36	256.00	4827.00	39800	20230912	-16.33	17050	20230103	95.31	39800	-16.33	20230912	17050	95.31	20230103	39800	-16.33	20230912	17050	95.31	20230103	4.17	N	370090	500	41 억		94809	N	N	0	N	00	N
50	20231122	161142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34750	-200	5	-0.57	14836084150	420663	94.25	35500	36500	34300	45400	24500	34950	35269.22	1.37	0	-16384	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2843	135.74	7.20	12	5.14	256.00	4827.00	39800	20230912	-12.69	17050	20230103	103.81	39800	-12.69	20230912	17050	103.81	20230103	39800	-12.69	20230912	17050	103.81	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
51	20231122	151208	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34550	-400	5	-1.14	14492294700	410741	92.03	35500	36500	34300	45400	24500	34950	35283.29	1.37	0	-17601	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2827	134.96	7.16	12	5.02	256.00	4827.00	39800	20230912	-13.19	17050	20230103	102.64	39800	-13.19	20230912	17050	102.64	20230103	39800	-13.19	20230912	17050	102.64	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
52	20231122	141157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34850	-100	5	-0.29	13484222600	381572	85.49	35500	36500	34300	45400	24500	34950	35338.61	1.37	0	-23592	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2851	136.13	7.22	12	4.66	256.00	4827.00	39800	20230912	-12.44	17050	20230103	104.40	39800	-12.44	20230912	17050	104.40	20230103	39800	-12.44	20230912	17050	104.40	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
53	20231122	131235	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34800	-150	5	-0.43	12524640200	353948	79.30	35500	36500	34300	45400	24500	34950	35385.54	1.37	0	-23783	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2847	135.94	7.21	12	4.33	256.00	4827.00	39800	20230912	-12.56	17050	20230103	104.11	39800	-12.56	20230912	17050	104.11	20230103	39800	-12.56	20230912	17050	104.11	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
54	20231122	121244	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35100	150	2	0.43	11438223400	322772	72.32	35500	36500	34300	45400	24500	34950	35437.47	1.37	0	-15350	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2872	137.11	7.27	12	3.94	256.00	4827.00	39800	20230912	-11.81	17050	20230103	105.87	39800	-11.81	20230912	17050	105.87	20230103	39800	-11.81	20230912	17050	105.87	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
55	20231122	111337	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	36000	1050	2	3.00	10535255900	297214	66.59	35500	36500	34300	45400	24500	34950	35446.70	1.37	0	-7391	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2945	140.62	7.46	12	3.63	256.00	4827.00	39800	20230912	-9.55	17050	20230103	111.14	39800	-9.55	20230912	17050	111.14	20230103	39800	-9.55	20230912	17050	111.14	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
56	20231122	101256	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35400	450	2	1.29	8347799950	236090	52.90	35500	36500	34300	45400	24500	34950	35358.55	1.37	0	-13597	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2896	138.28	7.33	12	2.89	256.00	4827.00	39800	20230912	-11.06	17050	20230103	107.62	39800	-11.06	20230912	17050	107.62	20230103	39800	-11.06	20230912	17050	107.62	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
57	20231122	091203	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34900	-50	5	-0.14	3908741350	110547	24.77	35500	36500	34300	45400	24500	34950	35358.19	1.37	0	-31939	38150	36550	35700	34100	33250	36125	33675	42	10450	500	25160	50	1	8181830	2855	136.33	7.23	12	1.35	256.00	4827.00	39800	20230912	-12.31	17050	20230103	104.69	39800	-12.31	20230912	17050	104.69	20230103	39800	-12.31	20230912	17050	104.69	20230103	4.03	N	370090	500	41 억		112077	N	N	0	N	00	N
58	20231121	161157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34950	-900	5	-2.51	15725166800	437359	49.29	35550	37300	34850	46600	25100	35850	35956.34	1.24	0	4763	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2860	136.52	7.24	12	5.35	256.00	4827.00	39800	20230912	-12.19	17050	20230103	104.99	39800	-12.19	20230912	17050	104.99	20230103	39800	-12.19	20230912	17050	104.99	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
59	20231121	151202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35150	-700	5	-1.95	15053621150	418153	47.12	35550	37300	34950	46600	25100	35850	36000.87	1.24	0	-2953	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2876	137.30	7.28	12	5.11	256.00	4827.00	39800	20230912	-11.68	17050	20230103	106.16	39800	-11.68	20230912	17050	106.16	20230103	39800	-11.68	20230912	17050	106.16	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
60	20231121	141144	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35850	0	3	0.00	13437516000	372349	41.96	35550	37300	35200	46600	25100	35850	36089.56	1.24	0	-6421	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2933	140.04	7.43	12	4.55	256.00	4827.00	39800	20230912	-9.92	17050	20230103	110.26	39800	-9.92	20230912	17050	110.26	20230103	39800	-9.92	20230912	17050	110.26	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
61	20231121	131133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35400	-450	5	-1.26	12459514350	345088	38.89	35550	37300	35200	46600	25100	35850	36106.56	1.24	0	-6020	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2896	138.28	7.33	12	4.22	256.00	4827.00	39800	20230912	-11.06	17050	20230103	107.62	39800	-11.06	20230912	17050	107.62	20230103	39800	-11.06	20230912	17050	107.62	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
62	20231121	121136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35450	-400	5	-1.12	12077283850	334325	37.68	35550	37300	35200	46600	25100	35850	36125.75	1.24	0	-6334	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2900	138.48	7.34	12	4.09	256.00	4827.00	39800	20230912	-10.93	17050	20230103	107.92	39800	-10.93	20230912	17050	107.92	20230103	39800	-10.93	20230912	17050	107.92	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
63	20231121	111129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35750	-100	5	-0.28	11056157600	305514	34.43	35550	37300	35200	46600	25100	35850	36190.56	1.24	0	-10415	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2925	139.65	7.41	12	3.73	256.00	4827.00	39800	20230912	-10.18	17050	20230103	109.68	39800	-10.18	20230912	17050	109.68	20230103	39800	-10.18	20230912	17050	109.68	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
64	20231121	101101	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35900	50	2	0.14	9714167850	268163	30.22	35550	37300	35200	46600	25100	35850	36227.19	1.24	0	-7681	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2937	140.23	7.44	12	3.28	256.00	4827.00	39800	20230912	-9.80	17050	20230103	110.56	39800	-9.80	20230912	17050	110.56	20230103	39800	-9.80	20230912	17050	110.56	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
65	20231121	091119	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35700	-150	5	-0.42	2415188100	67637	7.62	35550	36100	35200	46600	25100	35850	35704.53	1.24	0	-3749	38283	37066	35033	33816	31783	37675	34425	42	10750	500	25810	50	1	8181830	2921	139.45	7.40	12	0.83	256.00	4827.00	39800	20230912	-10.30	17050	20230103	109.38	39800	-10.30	20230912	17050	109.38	20230103	39800	-10.30	20230912	17050	109.38	20230103	3.83	N	370090	500	41 억		101475	N	N	0	N	00	N
66	20231120	161124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35850	3350	2	10.31	30525228500	877731	212.06	33150	36250	33000	42250	22750	32500	34776.95	1.51	0	-15633	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2933	140.04	7.43	12	10.73	256.00	4827.00	39800	20230912	-9.92	17050	20230103	110.26	39800	-9.92	20230912	17050	110.26	20230103	39800	-9.92	20230912	17050	110.26	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
67	20231120	151136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	35450	2950	2	9.08	27048167750	781055	188.70	33150	36000	33000	42250	22750	32500	34631.12	1.51	0	-16930	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2900	138.48	7.34	12	9.55	256.00	4827.00	39800	20230912	-10.93	17050	20230103	107.92	39800	-10.93	20230912	17050	107.92	20230103	39800	-10.93	20230912	17050	107.92	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
68	20231120	141136	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34200	1700	2	5.23	15367736250	450631	108.87	33150	34700	33000	42250	22750	32500	34103.78	1.51	0	-28962	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2798	133.59	7.09	12	5.51	256.00	4827.00	39800	20230912	-14.07	17050	20230103	100.59	39800	-14.07	20230912	17050	100.59	20230103	39800	-14.07	20230912	17050	100.59	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
69	20231120	131124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34350	1850	2	5.69	14348340450	420866	101.68	33150	34700	33000	42250	22750	32500	34093.56	1.51	0	-20399	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2810	134.18	7.12	12	5.14	256.00	4827.00	39800	20230912	-13.69	17050	20230103	101.47	39800	-13.69	20230912	17050	101.47	20230103	39800	-13.69	20230912	17050	101.47	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
70	20231120	121132	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34450	1950	2	6.00	13490148850	395923	95.65	33150	34700	33000	42250	22750	32500	34073.85	1.51	0	-15801	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2819	134.57	7.14	12	4.84	256.00	4827.00	39800	20230912	-13.44	17050	20230103	102.05	39800	-13.44	20230912	17050	102.05	20230103	39800	-13.44	20230912	17050	102.05	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
71	20231120	111124	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34400	1900	2	5.85	11655255100	342678	82.79	33150	34700	33000	42250	22750	32500	34013.59	1.51	0	-14680	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2815	134.38	7.13	12	4.19	256.00	4827.00	39800	20230912	-13.57	17050	20230103	101.76	39800	-13.57	20230912	17050	101.76	20230103	39800	-13.57	20230912	17050	101.76	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
72	20231120	101123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33900	1400	2	4.31	9729474150	286388	69.19	33150	34700	33000	42250	22750	32500	33974.60	1.51	0	-22349	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2774	132.42	7.02	12	3.50	256.00	4827.00	39800	20230912	-14.82	17050	20230103	98.83	39800	-14.82	20230912	17050	98.83	20230103	39800	-14.82	20230912	17050	98.83	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
73	20231120	091135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33300	800	2	2.46	2205470750	66118	15.97	33150	33750	33000	42250	22750	32500	33360.50	1.51	0	-22437	34933	33716	32883	31666	30833	33300	31250	42	9750	500	23400	50	1	8181830	2725	130.08	6.90	12	0.81	256.00	4827.00	39800	20230912	-16.33	17050	20230103	95.31	39800	-16.33	20230912	17050	95.31	20230103	39800	-16.33	20230912	17050	95.31	20230103	3.75	N	370090	500	41 억		123217	N	N	27	N	00	N
74	20231117	161159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-850	5	-2.55	13654715700	411088	28.59	34100	34100	32050	43350	23350	33350	33217.39	1.65	0	-20246	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2659	126.95	6.73	12	5.02	256.00	4827.00	39800	20230912	-18.34	17050	20230103	90.62	39800	-18.34	20230912	17050	90.62	20230103	39800	-18.34	20230912	17050	90.62	20230103	3.97	N	370090	500	41 억		134970	N	N	27	N	00	N
75	20231117	151206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32500	-850	5	-2.55	13203038000	397192	27.62	34100	34100	32050	43350	23350	33350	33240.87	1.65	0	-18602	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2659	126.95	6.73	12	4.85	256.00	4827.00	39800	20230912	-18.34	17050	20230103	90.62	39800	-18.34	20230912	17050	90.62	20230103	39800	-18.34	20230912	17050	90.62	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
76	20231117	141159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32100	-1250	5	-3.75	11983690950	359488	25.00	34100	34100	32050	43350	23350	33350	33335.43	1.65	0	-21042	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2626	125.39	6.65	12	4.39	256.00	4827.00	39800	20230912	-19.35	17050	20230103	88.27	39800	-19.35	20230912	17050	88.27	20230103	39800	-19.35	20230912	17050	88.27	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
77	20231117	131157	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32900	-450	5	-1.35	10439102700	311828	21.68	34100	34100	32650	43350	23350	33350	33477.24	1.65	0	-24785	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2692	128.52	6.82	12	3.81	256.00	4827.00	39800	20230912	-17.34	17050	20230103	92.96	39800	-17.34	20230912	17050	92.96	20230103	39800	-17.34	20230912	17050	92.96	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
78	20231117	121200	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33050	-300	5	-0.90	9093207050	270922	18.84	34100	34100	33050	43350	23350	33350	33564.16	1.65	0	-21293	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2704	129.10	6.85	12	3.31	256.00	4827.00	39800	20230912	-16.96	17050	20230103	93.84	39800	-16.96	20230912	17050	93.84	20230103	39800	-16.96	20230912	17050	93.84	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
79	20231117	111207	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	-250	5	-0.75	8543798550	254355	17.69	34100	34100	33050	43350	23350	33350	33590.33	1.65	0	-17878	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2708	129.30	6.86	12	3.11	256.00	4827.00	39800	20230912	-16.83	17050	20230103	94.13	39800	-16.83	20230912	17050	94.13	20230103	39800	-16.83	20230912	17050	94.13	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
80	20231117	101202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33500	150	2	0.45	7187821300	213564	14.85	34100	34100	33300	43350	23350	33350	33656.94	1.65	0	-10975	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2741	130.86	6.94	12	2.61	256.00	4827.00	39800	20230912	-15.83	17050	20230103	96.48	39800	-15.83	20230912	17050	96.48	20230103	39800	-15.83	20230912	17050	96.48	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
81	20231117	091202	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33700	350	2	1.05	3903906600	115463	8.03	34100	34100	33400	43350	23350	33350	33812.04	1.65	0	-12811	37583	35466	32833	30716	28083	36525	31775	42	10000	500	24010	50	1	8181830	2757	131.64	6.98	12	1.41	256.00	4827.00	39800	20230912	-15.33	17050	20230103	97.65	39800	-15.33	20230912	17050	97.65	20230103	39800	-15.33	20230912	17050	97.65	20230103	3.97	N	370090	500	41 억		134970	N	N	1	N	00	N
82	20231116	161159	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33400	3200	2	10.60	47041750250	1405453	698.00	30200	34950	30200	39250	21150	30200	33470.88	0.77	0	77807	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2733	130.47	6.92	12	17.18	256.00	4827.00	39800	20230912	-16.08	17050	20230103	95.89	39800	-16.08	20230912	17050	95.89	20230103	39800	-16.08	20230912	17050	95.89	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
83	20231116	151152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33100	2900	2	9.60	45021078750	1344834	667.89	30200	34950	30200	39250	21150	30200	33477.06	0.77	0	72845	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2708	129.30	6.86	12	16.44	256.00	4827.00	39800	20230912	-16.83	17050	20230103	94.13	39800	-16.83	20230912	17050	94.13	20230103	39800	-16.83	20230912	17050	94.13	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
84	20231116	141129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	32950	2750	2	9.11	42724185450	1275576	633.50	30200	34950	30200	39250	21150	30200	33494.04	0.77	0	64011	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2696	128.71	6.83	12	15.59	256.00	4827.00	39800	20230912	-17.21	17050	20230103	93.26	39800	-17.21	20230912	17050	93.26	20230103	39800	-17.21	20230912	17050	93.26	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
85	20231116	131152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33350	3150	2	10.43	39501502350	1178112	585.09	30200	34950	30200	39250	21150	30200	33529.50	0.77	0	58269	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2729	130.27	6.91	12	14.40	256.00	4827.00	39800	20230912	-16.21	17050	20230103	95.60	39800	-16.21	20230912	17050	95.60	20230103	39800	-16.21	20230912	17050	95.60	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
86	20231116	121154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	33800	3600	2	11.92	35980825050	1073135	532.96	30200	34950	30200	39250	21150	30200	33528.71	0.77	0	34141	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2765	132.03	7.00	12	13.12	256.00	4827.00	39800	20230912	-15.08	17050	20230103	98.24	39800	-15.08	20230912	17050	98.24	20230103	39800	-15.08	20230912	17050	98.24	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
87	20231116	111153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	34000	3800	2	12.58	31980177550	955318	474.44	30200	34950	30200	39250	21150	30200	33475.95	0.77	0	11378	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2782	132.81	7.04	12	11.68	256.00	4827.00	39800	20230912	-14.57	17050	20230103	99.41	39800	-14.57	20230912	17050	99.41	20230103	39800	-14.57	20230912	17050	99.41	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
88	20231116	101152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31550	1350	2	4.47	2802194750	89689	44.54	30200	31700	30200	39250	21150	30200	31243.47	0.77	0	3748	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2581	123.24	6.54	12	1.10	256.00	4827.00	39800	20230912	-20.73	17050	20230103	85.04	39800	-20.73	20230912	17050	85.04	20230103	39800	-20.73	20230912	17050	85.04	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
89	20231116	091158	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	0	3	0.00	0	0	0.00	0	0	0	39250	21150	30200	0.00	0.77	0	0	31166	30682	29916	29432	28666	30925	29675	42	9050	500	21740	50	1	8181830	2471	117.97	6.26	12	0.00	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	4.11	N	370090	500	41 억		62860	N	N	19	N	00	N
90	20231115	161030	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	1850	2	6.53	6000091000	199882	232.85	29700	30400	29150	36850	19850	28350	30017.64	0.53	0	25227	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2471	117.97	6.26	12	2.44	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	4.17	N	370090	500	41 억		43653	N	N	19	N	00	N
91	20231115	151214	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	1850	2	6.53	5849069750	194882	227.02	29700	30400	29150	36850	19850	28350	30013.39	0.53	0	24585	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2471	117.97	6.26	12	2.38	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
92	20231115	141210	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	1950	2	6.88	5106645850	170306	198.39	29700	30400	29150	36850	19850	28350	29985.12	0.53	0	22049	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2479	118.36	6.28	12	2.08	256.00	4827.00	39800	20230912	-23.87	17050	20230103	77.71	39800	-23.87	20230912	17050	77.71	20230103	39800	-23.87	20230912	17050	77.71	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
93	20231115	131212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30250	1900	2	6.70	4609664250	153862	179.24	29700	30400	29150	36850	19850	28350	29959.73	0.53	0	20166	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2475	118.16	6.27	12	1.88	256.00	4827.00	39800	20230912	-23.99	17050	20230103	77.42	39800	-23.99	20230912	17050	77.42	20230103	39800	-23.99	20230912	17050	77.42	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
94	20231115	121212	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30150	1800	2	6.35	4306023150	143807	167.53	29700	30400	29150	36850	19850	28350	29943.07	0.53	0	20818	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2467	117.77	6.25	12	1.76	256.00	4827.00	39800	20230912	-24.25	17050	20230103	76.83	39800	-24.25	20230912	17050	76.83	20230103	39800	-24.25	20230912	17050	76.83	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
95	20231115	111227	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	1950	2	6.88	3901004250	130425	151.94	29700	30400	29150	36850	19850	28350	29909.94	0.53	0	21151	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2479	118.36	6.28	12	1.59	256.00	4827.00	39800	20230912	-23.87	17050	20230103	77.71	39800	-23.87	20230912	17050	77.71	20230103	39800	-23.87	20230912	17050	77.71	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
96	20231115	101217	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30150	1800	2	6.35	2830674700	95027	110.70	29700	30300	29150	36850	19850	28350	29788.11	0.53	0	12378	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2467	117.77	6.25	12	1.16	256.00	4827.00	39800	20230912	-24.25	17050	20230103	76.83	39800	-24.25	20230912	17050	76.83	20230103	39800	-24.25	20230912	17050	76.83	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
97	20231115	091206	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	1200	2	4.23	1047488050	35322	41.15	29700	29900	29250	36850	19850	28350	29655.40	0.53	0	1422	29316	28832	28066	27582	26816	29075	27825	42	8500	500	20410	50	1	8181830	2418	115.43	6.12	12	0.43	256.00	4827.00	39800	20230912	-25.75	17050	20230103	73.31	39800	-25.75	20230912	17050	73.31	20230103	39800	-25.75	20230912	17050	73.31	20230103	4.17	N	370090	500	41 억		43653	N	N	0	N	00	N
98	20231114	161147	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28350	1350	2	5.00	2383393850	84776	78.12	27300	28550	27300	35100	18900	27000	28112.41	0.32	0	15347	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2320	110.74	5.87	12	1.04	256.00	4827.00	39800	20230912	-28.77	17050	20230103	66.28	39800	-28.77	20230912	17050	66.28	20230103	39800	-28.77	20230912	17050	66.28	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
99	20231114	151154	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28400	1400	2	5.19	2207639700	78582	72.41	27300	28550	27300	35100	18900	27000	28093.68	0.32	0	13752	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2324	110.94	5.88	12	0.96	256.00	4827.00	39800	20230912	-28.64	17050	20230103	66.57	39800	-28.64	20230912	17050	66.57	20230103	39800	-28.64	20230912	17050	66.57	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
100	20231114	141150	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28300	1300	2	4.81	1969576450	70174	64.66	27300	28550	27300	35100	18900	27000	28067.28	0.32	0	13304	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2315	110.55	5.86	12	0.86	256.00	4827.00	39800	20230912	-28.89	17050	20230103	65.98	39800	-28.89	20230912	17050	65.98	20230103	39800	-28.89	20230912	17050	65.98	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
101	20231114	131152	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28150	1150	2	4.26	1770800700	63140	58.18	27300	28550	27300	35100	18900	27000	28045.89	0.32	0	13214	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2303	109.96	5.83	12	0.77	256.00	4827.00	39800	20230912	-29.27	17050	20230103	65.10	39800	-29.27	20230912	17050	65.10	20230103	39800	-29.27	20230912	17050	65.10	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
102	20231114	121155	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28200	1200	2	4.44	1403179400	50186	46.25	27300	28450	27300	35100	18900	27000	27959.88	0.32	0	12108	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2307	110.16	5.84	12	0.61	256.00	4827.00	39800	20230912	-29.15	17050	20230103	65.40	39800	-29.15	20230912	17050	65.40	20230103	39800	-29.15	20230912	17050	65.40	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
103	20231114	111205	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28300	1300	2	4.81	1145031050	41065	37.84	27300	28350	27300	35100	18900	27000	27883.73	0.32	0	10342	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2315	110.55	5.86	12	0.50	256.00	4827.00	39800	20230912	-28.89	17050	20230103	65.98	39800	-28.89	20230912	17050	65.98	20230103	39800	-28.89	20230912	17050	65.98	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
104	20231114	101153	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27950	950	2	3.52	751120450	27107	24.98	27300	28100	27300	35100	18900	27000	27709.88	0.32	0	6445	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2287	109.18	5.79	12	0.33	256.00	4827.00	39800	20230912	-29.77	17050	20230103	63.93	39800	-29.77	20230912	17050	63.93	20230103	39800	-29.77	20230912	17050	63.93	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
105	20231114	091139	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27600	600	2	2.22	180169600	6549	6.03	27300	27700	27300	35100	18900	27000	27512.26	0.32	0	899	29700	28350	27650	26300	25600	28000	25950	42	8100	500	19440	50	1	8181830	2258	107.81	5.72	12	0.08	256.00	4827.00	39800	20230912	-30.65	17050	20230103	61.88	39800	-30.65	20230912	17050	61.88	20230103	39800	-30.65	20230912	17050	61.88	20230103	4.28	N	370090	500	41 억		26180	N	N	0	N	00	N
106	20231113	161131	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27000	-1150	5	-4.09	2970507050	107176	114.53	28600	29000	26950	36550	19750	28150	27718.56	0.47	0	-12861	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2209	105.47	5.59	12	1.31	256.00	4827.00	39800	20230912	-32.16	17050	20230103	58.36	39800	-32.16	20230912	17050	58.36	20230103	39800	-32.16	20230912	17050	58.36	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
107	20231113	151125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	-1100	5	-3.91	2834379050	102136	109.14	28600	29000	26950	36550	19750	28150	27750.86	0.47	0	-12376	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2213	105.66	5.60	12	1.25	256.00	4827.00	39800	20230912	-32.04	17050	20230103	58.65	39800	-32.04	20230912	17050	58.65	20230103	39800	-32.04	20230912	17050	58.65	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
108	20231113	141126	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	-1100	5	-3.91	2466811350	88558	94.63	28600	29000	27000	36550	19750	28150	27855.17	0.47	0	-11928	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2213	105.66	5.60	12	1.08	256.00	4827.00	39800	20230912	-32.04	17050	20230103	58.65	39800	-32.04	20230912	17050	58.65	20230103	39800	-32.04	20230912	17050	58.65	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
109	20231113	131125	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27050	-1100	5	-3.91	2282259250	81756	87.36	28600	29000	27000	36550	19750	28150	27915.37	0.47	0	-11725	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2213	105.66	5.60	12	1.00	256.00	4827.00	39800	20230912	-32.04	17050	20230103	58.65	39800	-32.04	20230912	17050	58.65	20230103	39800	-32.04	20230912	17050	58.65	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
110	20231113	121129	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27100	-1050	5	-3.73	1971675300	70312	75.13	28600	29000	27050	36550	19750	28150	28041.74	0.47	0	-12067	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2217	105.86	5.61	12	0.86	256.00	4827.00	39800	20230912	-31.91	17050	20230103	58.94	39800	-31.91	20230912	17050	58.94	20230103	39800	-31.91	20230912	17050	58.94	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
111	20231113	111123	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27650	-500	5	-1.78	1579413150	55961	59.80	28600	29000	27450	36550	19750	28150	28223.52	0.47	0	-11171	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2262	108.01	5.73	12	0.68	256.00	4827.00	39800	20230912	-30.53	17050	20230103	62.17	39800	-30.53	20230912	17050	62.17	20230103	39800	-30.53	20230912	17050	62.17	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
112	20231113	101121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28100	-50	5	-0.18	942415100	32974	35.24	28600	29000	28050	36550	19750	28150	28581.13	0.47	0	-4350	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2299	109.77	5.82	12	0.40	256.00	4827.00	39800	20230912	-29.40	17050	20230103	64.81	39800	-29.40	20230912	17050	64.81	20230103	39800	-29.40	20230912	17050	64.81	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
113	20231113	091130	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28650	500	2	1.78	294692750	10242	10.94	28600	29000	28550	36550	19750	28150	28775.66	0.47	0	-815	28816	28482	28016	27682	27216	28650	27850	42	8400	500	20260	50	1	8181830	2344	111.91	5.94	12	0.13	256.00	4827.00	39800	20230912	-28.02	17050	20230103	68.04	39800	-28.02	20230912	17050	68.04	20230103	39800	-28.02	20230912	17050	68.04	20230103	4.19	N	370090	500	41 억		38743	N	N	0	N	00	N
114	20231110	161142	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28150	-450	5	-1.57	2520215000	90066	94.81	27950	28350	27550	37150	20050	28600	27980.72	0.33	0	11600	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2303	109.96	5.83	12	1.10	256.00	4827.00	39800	20230912	-29.27	17050	20230103	65.10	39800	-29.27	20230912	17050	65.10	20230103	39800	-29.27	20230912	17050	65.10	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
115	20231110	151149	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28200	-400	5	-1.40	2367581350	84645	89.10	27950	28350	27550	37150	20050	28600	27969.82	0.33	0	12653	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2307	110.16	5.84	12	1.03	256.00	4827.00	39800	20230912	-29.15	17050	20230103	65.40	39800	-29.15	20230912	17050	65.40	20230103	39800	-29.15	20230912	17050	65.40	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
116	20231110	141133	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28250	-350	5	-1.22	2149328000	76879	80.93	27950	28350	27550	37150	20050	28600	27956.27	0.33	0	13851	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2311	110.35	5.85	12	0.94	256.00	4827.00	39800	20230912	-29.02	17050	20230103	65.69	39800	-29.02	20230912	17050	65.69	20230103	39800	-29.02	20230912	17050	65.69	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
117	20231110	131135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28050	-550	5	-1.92	1983770650	70992	74.73	27950	28350	27550	37150	20050	28600	27942.46	0.33	0	14197	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2295	109.57	5.81	12	0.87	256.00	4827.00	39800	20230912	-29.52	17050	20230103	64.52	39800	-29.52	20230912	17050	64.52	20230103	39800	-29.52	20230912	17050	64.52	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
118	20231110	121143	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28100	-500	5	-1.75	1851868050	66282	69.77	27950	28350	27550	37150	20050	28600	27938.02	0.33	0	14831	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2299	109.77	5.82	12	0.81	256.00	4827.00	39800	20230912	-29.40	17050	20230103	64.81	39800	-29.40	20230912	17050	64.81	20230103	39800	-29.40	20230912	17050	64.81	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
119	20231110	111121	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28150	-450	5	-1.57	1709591100	61222	64.45	27950	28350	27550	37150	20050	28600	27923.12	0.33	0	16553	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2303	109.96	5.83	12	0.75	256.00	4827.00	39800	20230912	-29.27	17050	20230103	65.10	39800	-29.27	20230912	17050	65.10	20230103	39800	-29.27	20230912	17050	65.10	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
120	20231110	101135	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27950	-650	5	-2.27	1512444450	54205	57.06	27950	28300	27550	37150	20050	28600	27900.74	0.33	0	17475	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2287	109.18	5.79	12	0.66	256.00	4827.00	39800	20230912	-29.77	17050	20230103	63.93	39800	-29.77	20230912	17050	63.93	20230103	39800	-29.77	20230912	17050	63.93	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
121	20231110	091114	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28100	-500	5	-1.75	496404150	17692	18.62	27950	28250	27900	37150	20050	28600	28054.38	0.33	0	11027	30066	29332	28966	28232	27866	29150	28050	42	8550	500	20590	50	1	8181830	2299	109.77	5.82	12	0.22	256.00	4827.00	39800	20230912	-29.40	17050	20230103	64.81	39800	-29.40	20230912	17050	64.81	20230103	39800	-29.40	20230912	17050	64.81	20230103	4.06	N	370090	500	41 억		26701	N	N	0	N	00	N
122	20231109	161108	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28600	-550	5	-1.89	2735264800	93985	50.85	29550	29700	28600	37850	20450	29150	29106.55	0.52	0	-15964	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2340	111.72	5.93	12	1.15	256.00	4827.00	39800	20230912	-28.14	17050	20230103	67.74	39800	-28.14	20230912	17050	67.74	20230103	39800	-28.14	20230912	17050	67.74	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
123	20231109	151107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28900	-250	5	-0.86	2473591950	84865	45.92	29550	29700	28850	37850	20450	29150	29147.37	0.52	0	-16414	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2365	112.89	5.99	12	1.04	256.00	4827.00	39800	20230912	-27.39	17050	20230103	69.50	39800	-27.39	20230912	17050	69.50	20230103	39800	-27.39	20230912	17050	69.50	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
124	20231109	141102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29100	-50	5	-0.17	2041566250	69946	37.85	29550	29700	28900	37850	20450	29150	29187.75	0.52	0	-15527	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2381	113.67	6.03	12	0.85	256.00	4827.00	39800	20230912	-26.88	17050	20230103	70.67	39800	-26.88	20230912	17050	70.67	20230103	39800	-26.88	20230912	17050	70.67	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
125	20231109	131106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29050	-100	5	-0.34	1713148700	58631	31.72	29550	29700	29000	37850	20450	29150	29219.16	0.52	0	-13490	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2377	113.48	6.02	12	0.72	256.00	4827.00	39800	20230912	-27.01	17050	20230103	70.38	39800	-27.01	20230912	17050	70.38	20230103	39800	-27.01	20230912	17050	70.38	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
126	20231109	121110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29100	-50	5	-0.17	1486339500	50826	27.50	29550	29700	29000	37850	20450	29150	29243.68	0.52	0	-11736	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2381	113.67	6.03	12	0.62	256.00	4827.00	39800	20230912	-26.88	17050	20230103	70.67	39800	-26.88	20230912	17050	70.67	20230103	39800	-26.88	20230912	17050	70.67	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
127	20231109	111106	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29300	150	2	0.51	1239081400	42344	22.91	29550	29700	29000	37850	20450	29150	29262.27	0.52	0	-9208	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2397	114.45	6.07	12	0.52	256.00	4827.00	39800	20230912	-26.38	17050	20230103	71.85	39800	-26.38	20230912	17050	71.85	20230103	39800	-26.38	20230912	17050	71.85	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
128	20231109	101100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29150	0	3	0.00	934139600	31945	17.28	29550	29700	29000	37850	20450	29150	29242.12	0.52	0	-7364	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2385	113.87	6.04	12	0.39	256.00	4827.00	39800	20230912	-26.76	17050	20230103	70.97	39800	-26.76	20230912	17050	70.97	20230103	39800	-26.76	20230912	17050	70.97	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
129	20231109	091108	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29000	-150	5	-0.51	203240550	6945	3.76	29550	29550	29000	37850	20450	29150	29264.30	0.52	0	-1834	31083	30116	29483	28516	27883	29800	28200	42	8700	500	20980	50	1	8181830	2373	113.28	6.01	12	0.08	256.00	4827.00	39800	20230912	-27.14	17050	20230103	70.09	39800	-27.14	20230912	17050	70.09	20230103	39800	-27.14	20230912	17050	70.09	20230103	3.81	N	370090	500	41 억		42539	N	N	2	N	00	N
130	20231108	161058	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29150	-350	5	-1.19	5449219350	183417	67.42	29500	30450	28850	38350	20650	29500	29711.02	0.76	0	-20458	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2385	113.87	6.04	12	2.24	256.00	4827.00	39800	20230912	-26.76	17050	20230103	70.97	39800	-26.76	20230912	17050	70.97	20230103	39800	-26.76	20230912	17050	70.97	20230103	3.73	N	370090	500	41 억		62222	N	N	2	N	00	N
131	20231108	151103	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29300	-200	5	-0.68	5219569100	175555	64.53	29500	30450	28850	38350	20650	29500	29731.82	0.76	0	-20973	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2397	114.45	6.07	12	2.15	256.00	4827.00	39800	20230912	-26.38	17050	20230103	71.85	39800	-26.38	20230912	17050	71.85	20230103	39800	-26.38	20230912	17050	71.85	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
132	20231108	141056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29800	300	2	1.02	4619800700	155205	57.05	29500	30450	28850	38350	20650	29500	29765.80	0.76	0	-17558	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2438	116.41	6.17	12	1.90	256.00	4827.00	39800	20230912	-25.13	17050	20230103	74.78	39800	-25.13	20230912	17050	74.78	20230103	39800	-25.13	20230912	17050	74.78	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
133	20231108	131054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30000	500	2	1.69	4270876700	143540	52.76	29500	30450	28850	38350	20650	29500	29753.91	0.76	0	-15477	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2455	117.19	6.22	12	1.75	256.00	4827.00	39800	20230912	-24.62	17050	20230103	75.95	39800	-24.62	20230912	17050	75.95	20230103	39800	-24.62	20230912	17050	75.95	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
134	20231108	121051	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29750	250	2	0.85	2639336850	89314	32.83	29500	30100	28850	38350	20650	29500	29551.21	0.76	0	-10205	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2434	116.21	6.16	12	1.09	256.00	4827.00	39800	20230912	-25.25	17050	20230103	74.49	39800	-25.25	20230912	17050	74.49	20230103	39800	-25.25	20230912	17050	74.49	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
135	20231108	111100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29600	100	2	0.34	2022181100	68684	25.25	29500	30100	28850	38350	20650	29500	29441.81	0.76	0	-4656	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2422	115.62	6.13	12	0.84	256.00	4827.00	39800	20230912	-25.63	17050	20230103	73.61	39800	-25.63	20230912	17050	73.61	20230103	39800	-25.63	20230912	17050	73.61	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
136	20231108	101056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29300	-200	5	-0.68	1505620450	51158	18.80	29500	30100	28850	38350	20650	29500	29430.79	0.76	0	-7960	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2397	114.45	6.07	12	0.63	256.00	4827.00	39800	20230912	-26.38	17050	20230103	71.85	39800	-26.38	20230912	17050	71.85	20230103	39800	-26.38	20230912	17050	71.85	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
137	20231108	091055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	150	2	0.51	297996500	10000	3.68	29500	30100	29500	38350	20650	29500	29799.68	0.76	0	-1824	32400	30950	30150	28700	27900	30550	28300	42	8850	500	21240	50	1	8181830	2426	115.82	6.14	12	0.12	256.00	4827.00	39800	20230912	-25.50	17050	20230103	73.90	39800	-25.50	20230912	17050	73.90	20230103	39800	-25.50	20230912	17050	73.90	20230103	3.73	N	370090	500	41 억		62222	N	N	29	N	00	N
138	20231107	161056	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29500	-1000	5	-3.28	8182899700	270050	107.05	30850	31600	29350	39650	21350	30500	30301.72	0.82	0	-19909	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2414	115.23	6.11	12	3.30	256.00	4827.00	39800	20230912	-25.88	17050	20230103	73.02	39800	-25.88	20230912	17050	73.02	20230103	39800	-25.88	20230912	17050	73.02	20230103	3.64	N	370090	500	41 억		66715	N	N	28	N	00	N
139	20231107	151059	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	-950	5	-3.11	7941822100	261887	103.82	30850	31600	29350	39650	21350	30500	30325.24	0.82	0	-18621	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2418	115.43	6.12	12	3.20	256.00	4827.00	39800	20230912	-25.75	17050	20230103	73.31	39800	-25.75	20230912	17050	73.31	20230103	39800	-25.75	20230912	17050	73.31	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
140	20231107	141100	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29550	-950	5	-3.11	6922032600	227317	90.11	30850	31600	29350	39650	21350	30500	30450.97	0.82	0	-21717	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2418	115.43	6.12	12	2.78	256.00	4827.00	39800	20230912	-25.75	17050	20230103	73.31	39800	-25.75	20230912	17050	73.31	20230103	39800	-25.75	20230912	17050	73.31	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
141	20231107	131102	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29700	-800	5	-2.62	6454870150	211535	83.86	30850	31600	29350	39650	21350	30500	30514.44	0.82	0	-25980	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2430	116.02	6.15	12	2.59	256.00	4827.00	39800	20230912	-25.38	17050	20230103	74.19	39800	-25.38	20230912	17050	74.19	20230103	39800	-25.38	20230912	17050	74.19	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
142	20231107	121054	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29600	-900	5	-2.95	5720035550	186681	74.01	30850	31600	29500	39650	21350	30500	30640.85	0.82	0	-24353	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2422	115.62	6.13	12	2.28	256.00	4827.00	39800	20230912	-25.63	17050	20230103	73.61	39800	-25.63	20230912	17050	73.61	20230103	39800	-25.63	20230912	17050	73.61	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
143	20231107	111055	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30300	-200	5	-0.66	4322028800	140123	55.55	30850	31600	30150	39650	21350	30500	30845.03	0.82	0	-6932	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2479	118.36	6.28	12	1.71	256.00	4827.00	39800	20230912	-23.87	17050	20230103	77.71	39800	-23.87	20230912	17050	77.71	20230103	39800	-23.87	20230912	17050	77.71	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
144	20231107	101107	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30500	0	3	0.00	3507155850	113480	44.99	30850	31600	30150	39650	21350	30500	30906.21	0.82	0	-1436	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2495	119.14	6.32	12	1.39	256.00	4827.00	39800	20230912	-23.37	17050	20230103	78.89	39800	-23.37	20230912	17050	78.89	20230103	39800	-23.37	20230912	17050	78.89	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
145	20231107	091043	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30450	-50	5	-0.16	808372500	26537	10.52	30850	30850	30150	39650	21350	30500	30461.80	0.82	0	-1291	32033	31266	30433	29666	28833	30850	29250	42	9150	500	21960	50	1	8181830	2491	118.95	6.31	12	0.32	256.00	4827.00	39800	20230912	-23.49	17050	20230103	78.59	39800	-23.49	20230912	17050	78.59	20230103	39800	-23.49	20230912	17050	78.59	20230103	3.64	N	370090	500	41 억		66715	N	N	42	N	00	N
146	20231106	161031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30500	-150	5	-0.49	7599278500	250763	90.15	30900	31200	29600	39800	21500	30650	30304.15	0.77	0	-68	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2495	119.14	6.32	12	3.06	256.00	4827.00	39800	20230912	-23.37	17050	20230103	78.89	39800	-23.37	20230912	17050	78.89	20230103	39800	-23.37	20230912	17050	78.89	20230103	3.76	N	370090	500	41 억		62708	N	N	42	N	00	N
147	20231106	151037	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30350	-300	5	-0.98	7325120450	241764	86.92	30900	31200	29600	39800	21500	30650	30298.64	0.77	0	905	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2483	118.55	6.29	12	2.95	256.00	4827.00	39800	20230912	-23.74	17050	20230103	78.01	39800	-23.74	20230912	17050	78.01	20230103	39800	-23.74	20230912	17050	78.01	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
148	20231106	141031	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	-450	5	-1.47	6358451950	209875	75.45	30900	31200	29600	39800	21500	30650	30296.38	0.77	0	-561	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2471	117.97	6.26	12	2.57	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
149	20231106	131040	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30050	-600	5	-1.96	5633506600	185863	66.82	30900	31200	29600	39800	21500	30650	30309.99	0.77	0	-2089	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2459	117.38	6.23	12	2.27	256.00	4827.00	39800	20230912	-24.50	17050	20230103	76.25	39800	-24.50	20230912	17050	76.25	20230103	39800	-24.50	20230912	17050	76.25	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
150	20231106	121038	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	-450	5	-1.47	4774413200	157297	56.55	30900	31200	29600	39800	21500	30650	30352.86	0.77	0	2137	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2471	117.97	6.26	12	1.92	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
151	20231106	111035	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30050	-600	5	-1.96	4080939500	134294	48.28	30900	31200	29600	39800	21500	30650	30388.10	0.77	0	3067	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2459	117.38	6.23	12	1.64	256.00	4827.00	39800	20230912	-24.50	17050	20230103	76.25	39800	-24.50	20230912	17050	76.25	20230103	39800	-24.50	20230912	17050	76.25	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
152	20231106	101010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30150	-500	5	-1.63	2854808900	93688	33.68	30900	31200	29600	39800	21500	30650	30471.45	0.77	0	-1198	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2467	117.77	6.25	12	1.15	256.00	4827.00	39800	20230912	-24.25	17050	20230103	76.83	39800	-24.25	20230912	17050	76.83	20230103	39800	-24.25	20230912	17050	76.83	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
153	20231106	091034	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30350	-300	5	-0.98	779352550	25443	9.15	30900	31200	30300	39800	21500	30650	30631.32	0.77	0	-9684	32150	31400	30800	30050	29450	31775	30425	42	9150	500	22060	50	1	8181830	2483	118.55	6.29	12	0.31	256.00	4827.00	39800	20230912	-23.74	17050	20230103	78.01	39800	-23.74	20230912	17050	78.01	20230103	39800	-23.74	20230912	17050	78.01	20230103	3.76	N	370090	500	41 억		62708	N	N	10	N	00	N
154	20231103	161023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	450	2	1.49	8559476150	277211	108.46	30550	31550	30200	39250	21150	30200	30877.21	0.85	0	-6778	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2508	119.73	6.35	12	3.39	256.00	4827.00	39800	20230912	-22.99	17050	20230103	79.77	39800	-22.99	20230912	17050	79.77	20230103	39800	-22.99	20230912	17050	79.77	20230103	3.96	N	370090	500	41 억		69507	N	N	10	N	00	N
155	20231103	151018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30650	450	2	1.49	8357453350	270613	105.88	30550	31550	30200	39250	21150	30200	30883.41	0.85	0	-6584	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2508	119.73	6.35	12	3.31	256.00	4827.00	39800	20230912	-22.99	17050	20230103	79.77	39800	-22.99	20230912	17050	79.77	20230103	39800	-22.99	20230912	17050	79.77	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
156	20231103	141019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30700	500	2	1.66	7884731650	255201	99.85	30550	31550	30200	39250	21150	30200	30896.16	0.85	0	-6506	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2512	119.92	6.36	12	3.12	256.00	4827.00	39800	20230912	-22.86	17050	20230103	80.06	39800	-22.86	20230912	17050	80.06	20230103	39800	-22.86	20230912	17050	80.06	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
157	20231103	131018	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30800	600	2	1.99	7463603950	241516	94.50	30550	31550	30200	39250	21150	30200	30903.14	0.85	0	-6257	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2520	120.31	6.38	12	2.95	256.00	4827.00	39800	20230912	-22.61	17050	20230103	80.65	39800	-22.61	20230912	17050	80.65	20230103	39800	-22.61	20230912	17050	80.65	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
158	20231103	121016	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31200	1000	2	3.31	6923473750	224066	87.67	30550	31550	30200	39250	21150	30200	30899.26	0.85	0	-5936	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2553	121.88	6.46	12	2.74	256.00	4827.00	39800	20230912	-21.61	17050	20230103	82.99	39800	-21.61	20230912	17050	82.99	20230103	39800	-21.61	20230912	17050	82.99	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
159	20231103	111026	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	31050	850	2	2.81	6315949200	204536	80.03	30550	31550	30200	39250	21150	30200	30879.40	0.85	0	-11046	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2540	121.29	6.43	12	2.50	256.00	4827.00	39800	20230912	-21.98	17050	20230103	82.11	39800	-21.98	20230912	17050	82.11	20230103	39800	-21.98	20230912	17050	82.11	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
160	20231103	101006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30950	750	2	2.48	5669162800	183740	71.89	30550	31550	30200	39250	21150	30200	30854.27	0.85	0	-16668	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2532	120.90	6.41	12	2.25	256.00	4827.00	39800	20230912	-22.24	17050	20230103	81.52	39800	-22.24	20230912	17050	81.52	20230103	39800	-22.24	20230912	17050	81.52	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
161	20231103	091012	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30550	350	2	1.16	1864443100	61131	23.92	30550	30850	30200	39250	21150	30200	30499.14	0.85	0	-12125	31333	30766	29733	29166	28133	31050	29450	42	9050	500	21740	50	1	8181830	2500	119.34	6.33	12	0.75	256.00	4827.00	39800	20230912	-23.24	17050	20230103	79.18	39800	-23.24	20230912	17050	79.18	20230103	39800	-23.24	20230912	17050	79.18	20230103	3.96	N	370090	500	41 억		69507	N	N	44	N	00	N
162	20231102	161011	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	30200	2100	2	7.47	7092339100	238314	108.63	28700	30300	28700	36500	19700	28100	29759.95	0.46	0	32281	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2471	117.97	6.26	12	2.91	256.00	4827.00	39800	20230912	-24.12	17050	20230103	77.13	39800	-24.12	20230912	17050	77.13	20230103	39800	-24.12	20230912	17050	77.13	20230103	4.86	N	370090	500	41 억		37604	N	N	44	N	00	N
163	20231102	151023	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29900	1800	2	6.41	6709087850	225571	102.82	28700	30300	28700	36500	19700	28100	29742.69	0.46	0	32141	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2446	116.80	6.19	12	2.76	256.00	4827.00	39800	20230912	-24.87	17050	20230103	75.37	39800	-24.87	20230912	17050	75.37	20230103	39800	-24.87	20230912	17050	75.37	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
164	20231102	141008	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29900	1800	2	6.41	6092334350	204878	93.39	28700	30300	28700	36500	19700	28100	29736.40	0.46	0	31128	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2446	116.80	6.19	12	2.50	256.00	4827.00	39800	20230912	-24.87	17050	20230103	75.37	39800	-24.87	20230912	17050	75.37	20230103	39800	-24.87	20230912	17050	75.37	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
165	20231102	131010	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29950	1850	2	6.58	5519155650	185744	84.67	28700	30300	28700	36500	19700	28100	29713.78	0.46	0	27192	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2450	116.99	6.20	12	2.27	256.00	4827.00	39800	20230912	-24.75	17050	20230103	75.66	39800	-24.75	20230912	17050	75.66	20230103	39800	-24.75	20230912	17050	75.66	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
166	20231102	121007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29900	1800	2	6.41	5246524850	176654	80.52	28700	30300	28700	36500	19700	28100	29699.44	0.46	0	24301	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2446	116.80	6.19	12	2.16	256.00	4827.00	39800	20230912	-24.87	17050	20230103	75.37	39800	-24.87	20230912	17050	75.37	20230103	39800	-24.87	20230912	17050	75.37	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
167	20231102	111006	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29950	1850	2	6.58	4537089700	153035	69.76	28700	30300	28700	36500	19700	28100	29647.40	0.46	0	20051	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2450	116.99	6.20	12	1.87	256.00	4827.00	39800	20230912	-24.75	17050	20230103	75.66	39800	-24.75	20230912	17050	75.66	20230103	39800	-24.75	20230912	17050	75.66	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
168	20231102	101007	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29650	1550	2	5.52	2401463500	81882	37.32	28700	29700	28700	36500	19700	28100	29328.34	0.46	0	12510	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2426	115.82	6.14	12	1.00	256.00	4827.00	39800	20230912	-25.50	17050	20230103	73.90	39800	-25.50	20230912	17050	73.90	20230103	39800	-25.50	20230912	17050	73.90	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
169	20231102	091014	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	29400	1300	2	4.63	997097800	34257	15.62	28700	29700	28700	36500	19700	28100	29106.40	0.46	0	4048	29233	28666	28083	27516	26933	28375	27225	42	8400	500	20230	50	1	8181830	2405	114.84	6.09	12	0.42	256.00	4827.00	39800	20230912	-26.13	17050	20230103	72.43	39800	-26.13	20230912	17050	72.43	20230103	39800	-26.13	20230912	17050	72.43	20230103	4.86	N	370090	500	41 억		37604	N	N	11	N	00	N
170	20231101	161003	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28100	800	2	2.93	6079755000	216130	30.03	28300	28650	27500	35450	19150	27300	28130.98	0.47	0	1950	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2299	109.77	5.82	12	2.64	256.00	4827.00	39800	20230912	-29.40	17050	20230103	64.81	39800	-29.40	20230912	17050	64.81	20230103	39800	-29.40	20230912	17050	64.81	20230103	4.92	N	370090	500	41 억		38391	N	N	9	N	00	N
171	20231101	151004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28250	950	2	3.48	5908907350	210061	29.19	28300	28650	27500	35450	19150	27300	28130.36	0.47	0	272	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2311	110.35	5.85	12	2.57	256.00	4827.00	39800	20230912	-29.02	17050	20230103	65.69	39800	-29.02	20230912	17050	65.69	20230103	39800	-29.02	20230912	17050	65.69	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N
172	20231101	140955	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28200	900	2	3.30	5287179900	188008	26.12	28300	28650	27500	35450	19150	27300	28123.08	0.47	0	-1434	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2307	110.16	5.84	12	2.30	256.00	4827.00	39800	20230912	-29.15	17050	20230103	65.40	39800	-29.15	20230912	17050	65.40	20230103	39800	-29.15	20230912	17050	65.40	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N
173	20231101	131004	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27850	550	2	2.01	4477864350	159364	22.14	28300	28600	27500	35450	19150	27300	28099.46	0.47	0	-5938	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2279	108.79	5.77	12	1.95	256.00	4827.00	39800	20230912	-30.03	17050	20230103	63.34	39800	-30.03	20230912	17050	63.34	20230103	39800	-30.03	20230912	17050	63.34	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N
174	20231101	121028	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28000	700	2	2.56	4085980100	145374	20.20	28300	28600	27500	35450	19150	27300	28107.92	0.47	0	-2737	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2291	109.38	5.80	12	1.78	256.00	4827.00	39800	20230912	-29.65	17050	20230103	64.22	39800	-29.65	20230912	17050	64.22	20230103	39800	-29.65	20230912	17050	64.22	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N
175	20231101	111036	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	27750	450	2	1.65	3735642050	132853	18.46	28300	28600	27500	35450	19150	27300	28119.99	0.47	0	-2074	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2270	108.40	5.75	12	1.62	256.00	4827.00	39800	20230912	-30.28	17050	20230103	62.76	39800	-30.28	20230912	17050	62.76	20230103	39800	-30.28	20230912	17050	62.76	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N
176	20231101	101019	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28300	1000	2	3.66	2708343500	95986	13.34	28300	28600	27650	35450	19150	27300	28218.16	0.47	0	-3693	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2315	110.55	5.86	12	1.17	256.00	4827.00	39800	20230912	-28.89	17050	20230103	65.98	39800	-28.89	20230912	17050	65.98	20230103	39800	-28.89	20230912	17050	65.98	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N
177	20231101	091022	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	28200	900	2	3.30	1089826500	38717	5.38	28300	28350	27650	35450	19150	27300	28153.44	0.47	0	-7595	34500	30900	28700	25100	22900	29800	24000	42	8150	500	19650	50	1	8181830	2307	110.16	5.84	12	0.47	256.00	4827.00	39800	20230912	-29.15	17050	20230103	65.40	39800	-29.15	20230912	17050	65.40	20230103	39800	-29.15	20230912	17050	65.40	20230103	4.92	N	370090	500	41 억		38391	N	N	106	N	00	N