KissMeData/041920/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	160511	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7620	70	2	0.93	4534847650	597424	43.11	7550	7710	7440	9810	5290	7550	7590.50	1.47	0	35023	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1219	11.51	1.35	12	3.73	662.00	5644.00	10240	20231120	-25.59	4395	20230314	73.38	10240	-25.59	20231120	4395	73.38	20230314	10240	-25.59	20231120	4395	73.38	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
3	20231130	150513	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7600	50	2	0.66	4232013760	557669	40.24	7550	7710	7440	9810	5290	7550	7588.77	1.47	0	34692	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1216	11.48	1.35	12	3.49	662.00	5644.00	10240	20231120	-25.78	4395	20230314	72.92	10240	-25.78	20231120	4395	72.92	20230314	10240	-25.78	20231120	4395	72.92	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
4	20231130	140509	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7630	80	2	1.06	3632270170	478601	34.54	7550	7710	7440	9810	5290	7550	7589.36	1.47	0	20056	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1221	11.53	1.35	12	2.99	662.00	5644.00	10240	20231120	-25.49	4395	20230314	73.61	10240	-25.49	20231120	4395	73.61	20230314	10240	-25.49	20231120	4395	73.61	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
5	20231130	130507	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	150	2	1.99	3195858150	421262	30.40	7550	7710	7440	9810	5290	7550	7586.40	1.47	0	29474	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1232	11.63	1.36	12	2.63	662.00	5644.00	10240	20231120	-24.80	4395	20230314	75.20	10240	-24.80	20231120	4395	75.20	20230314	10240	-24.80	20231120	4395	75.20	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
6	20231130	120517	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7540	-10	5	-0.13	2712020980	357855	25.82	7550	7690	7440	9810	5290	7550	7578.56	1.47	0	3534	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1206	11.39	1.34	12	2.24	662.00	5644.00	10240	20231120	-26.37	4395	20230314	71.56	10240	-26.37	20231120	4395	71.56	20230314	10240	-26.37	20231120	4395	71.56	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
7	20231130	110512	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7580	30	2	0.40	2269604490	299548	21.62	7550	7690	7440	9810	5290	7550	7576.78	1.47	0	-8430	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1213	11.45	1.34	12	1.87	662.00	5644.00	10240	20231120	-25.98	4395	20230314	72.47	10240	-25.98	20231120	4395	72.47	20230314	10240	-25.98	20231120	4395	72.47	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
8	20231130	100507	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7590	40	2	0.53	1814896880	239382	17.27	7550	7690	7440	9810	5290	7550	7581.61	1.47	0	-12005	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1214	11.47	1.34	12	1.50	662.00	5644.00	10240	20231120	-25.88	4395	20230314	72.70	10240	-25.88	20231120	4395	72.70	20230314	10240	-25.88	20231120	4395	72.70	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
9	20231130	090509	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7450	-100	5	-1.32	213467540	28509	2.06	7550	7550	7440	9810	5290	7550	7487.41	1.47	0	220	8130	7840	7640	7350	7150	7740	7250	80	2260	500	5580	10	1	16000000	1192	11.25	1.32	12	0.18	662.00	5644.00	10240	20231120	-27.25	4395	20230314	69.51	10240	-27.25	20231120	4395	69.51	20230314	10240	-27.25	20231120	4395	69.51	20230314	3.52	N	041920	500	80 억		234990	N	N	0	N	00	N
10	20231129	160507	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7550	-450	5	-5.62	10380962630	1366284	112.52	7920	7930	7440	10400	5600	8000	7597.91	1.73	0	-42927	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1208	11.40	1.34	12	8.54	662.00	5644.00	10240	20231120	-26.27	4395	20230314	71.79	10240	-26.27	20231120	4395	71.79	20230314	10240	-26.27	20231120	4395	71.79	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
11	20231129	150510	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7520	-480	5	-6.00	9880978220	1299960	107.05	7920	7930	7440	10400	5600	8000	7600.89	1.73	0	-56171	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1203	11.36	1.33	12	8.12	662.00	5644.00	10240	20231120	-26.56	4395	20230314	71.10	10240	-26.56	20231120	4395	71.10	20230314	10240	-26.56	20231120	4395	71.10	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
12	20231129	140508	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7540	-460	5	-5.75	8318298280	1091342	89.87	7920	7930	7500	10400	5600	8000	7621.97	1.73	0	-56506	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1206	11.39	1.34	12	6.82	662.00	5644.00	10240	20231120	-26.37	4395	20230314	71.56	10240	-26.37	20231120	4395	71.56	20230314	10240	-26.37	20231120	4395	71.56	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
13	20231129	130511	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7600	-400	5	-5.00	7659159720	1004209	82.70	7920	7930	7500	10400	5600	8000	7626.94	1.73	0	-50698	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1216	11.48	1.35	12	6.28	662.00	5644.00	10240	20231120	-25.78	4395	20230314	72.92	10240	-25.78	20231120	4395	72.92	20230314	10240	-25.78	20231120	4395	72.92	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
14	20231129	120509	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7700	-300	5	-3.75	6997733090	917584	75.57	7920	7930	7500	10400	5600	8000	7626.13	1.73	0	-47737	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1232	11.63	1.36	12	5.73	662.00	5644.00	10240	20231120	-24.80	4395	20230314	75.20	10240	-24.80	20231120	4395	75.20	20230314	10240	-24.80	20231120	4395	75.20	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
15	20231129	110510	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7530	-470	5	-5.88	6022685100	789708	65.03	7920	7930	7500	10400	5600	8000	7626.32	1.73	0	-43584	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1205	11.37	1.33	12	4.94	662.00	5644.00	10240	20231120	-26.46	4395	20230314	71.33	10240	-26.46	20231120	4395	71.33	20230314	10240	-26.46	20231120	4395	71.33	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
16	20231129	100508	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7540	-460	5	-5.75	4971075270	650104	53.54	7920	7930	7520	10400	5600	8000	7646.41	1.73	0	-26570	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1206	11.39	1.34	12	4.06	662.00	5644.00	10240	20231120	-26.37	4395	20230314	71.56	10240	-26.37	20231120	4395	71.56	20230314	10240	-26.37	20231120	4395	71.56	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
17	20231129	090506	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7760	-240	5	-3.00	1361573710	175656	14.47	7920	7930	7670	10400	5600	8000	7750.91	1.73	0	-12057	8413	8206	8103	7896	7793	8155	7845	80	2400	500	5920	10	1	16000000	1242	11.72	1.37	12	1.10	662.00	5644.00	10240	20231120	-24.22	4395	20230314	76.56	10240	-24.22	20231120	4395	76.56	20230314	10240	-24.22	20231120	4395	76.56	20230314	3.41	N	041920	500	80 억		277194	N	N	0	N	00	N
18	20231128	160508	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8000	-360	5	-4.31	9328776490	1150599	55.60	8100	8310	8000	10860	5860	8360	8107.48	1.79	0	-8922	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1280	12.08	1.42	12	7.19	662.00	5644.00	10240	20231120	-21.88	4395	20230314	82.03	10240	-21.88	20231120	4395	82.03	20230314	10240	-21.88	20231120	4395	82.03	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
19	20231128	150436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8060	-300	5	-3.59	8595052710	1059126	51.18	8100	8310	8000	10860	5860	8360	8114.42	1.79	0	-26009	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1290	12.18	1.43	12	6.62	662.00	5644.00	10240	20231120	-21.29	4395	20230314	83.39	10240	-21.29	20231120	4395	83.39	20230314	10240	-21.29	20231120	4395	83.39	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
20	20231128	140507	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8120	-240	5	-2.87	7768516450	956815	46.24	8100	8310	8000	10860	5860	8360	8118.26	1.79	0	-28866	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1299	12.27	1.44	12	5.98	662.00	5644.00	10240	20231120	-20.70	4395	20230314	84.76	10240	-20.70	20231120	4395	84.76	20230314	10240	-20.70	20231120	4395	84.76	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
21	20231128	130504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8060	-300	5	-3.59	7124844130	877148	42.39	8100	8310	8000	10860	5860	8360	8121.79	1.79	0	-37459	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1290	12.18	1.43	12	5.48	662.00	5644.00	10240	20231120	-21.29	4395	20230314	83.39	10240	-21.29	20231120	4395	83.39	20230314	10240	-21.29	20231120	4395	83.39	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
22	20231128	120505	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8070	-290	5	-3.47	6660553320	819527	39.60	8100	8310	8000	10860	5860	8360	8126.32	1.79	0	-37955	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1291	12.19	1.43	12	5.12	662.00	5644.00	10240	20231120	-21.19	4395	20230314	83.62	10240	-21.19	20231120	4395	83.62	20230314	10240	-21.19	20231120	4395	83.62	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
23	20231128	110505	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8100	-260	5	-3.11	6269021650	771126	37.26	8100	8310	8000	10860	5860	8360	8128.65	1.79	0	-40481	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1296	12.24	1.44	12	4.82	662.00	5644.00	10240	20231120	-20.90	4395	20230314	84.30	10240	-20.90	20231120	4395	84.30	20230314	10240	-20.90	20231120	4395	84.30	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
24	20231128	100506	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8020	-340	5	-4.07	5318213200	653286	31.57	8100	8310	8000	10860	5860	8360	8139.53	1.79	0	-30963	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1283	12.11	1.42	12	4.08	662.00	5644.00	10240	20231120	-21.68	4395	20230314	82.48	10240	-21.68	20231120	4395	82.48	20230314	10240	-21.68	20231120	4395	82.48	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
25	20231128	090504	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8250	-110	5	-1.32	1536641530	188706	9.12	8100	8310	8090	10860	5860	8360	8138.94	1.79	0	36	8646	8502	8236	8092	7826	8575	8165	80	2500	500	6180	10	1	16000000	1320	12.46	1.46	12	1.18	662.00	5644.00	10240	20231120	-19.43	4395	20230314	87.71	10240	-19.43	20231120	4395	87.71	20230314	10240	-19.43	20231120	4395	87.71	20230314	3.47	N	041920	500	80 억		285869	N	N	0	N	00	N
26	20231127	160505	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8360	390	2	4.89	14381076180	1758967	83.55	8070	8380	7970	10360	5580	7970	8175.55	1.57	0	32588	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1338	12.63	1.48	12	10.99	662.00	5644.00	10240	20231120	-18.36	4395	20230314	90.22	10240	-18.36	20231120	4395	90.22	20230314	10240	-18.36	20231120	4395	90.22	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
27	20231127	150503	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8130	160	2	2.01	9568390120	1178362	55.97	8070	8270	7970	10360	5580	7970	8120.26	1.57	0	86479	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1301	12.28	1.44	12	7.36	662.00	5644.00	10240	20231120	-20.61	4395	20230314	84.98	10240	-20.61	20231120	4395	84.98	20230314	10240	-20.61	20231120	4395	84.98	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
28	20231127	140508	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8070	100	2	1.25	8002916130	986369	46.85	8070	8270	7970	10360	5580	7970	8113.72	1.57	0	69883	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1291	12.19	1.43	12	6.16	662.00	5644.00	10240	20231120	-21.19	4395	20230314	83.62	10240	-21.19	20231120	4395	83.62	20230314	10240	-21.19	20231120	4395	83.62	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
29	20231127	130505	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8060	90	2	1.13	7348469250	905261	43.00	8070	8270	7970	10360	5580	7970	8117.74	1.57	0	78784	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1290	12.18	1.43	12	5.66	662.00	5644.00	10240	20231120	-21.29	4395	20230314	83.39	10240	-21.29	20231120	4395	83.39	20230314	10240	-21.29	20231120	4395	83.39	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
30	20231127	120506	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8170	200	2	2.51	6570859600	809130	38.44	8070	8270	7970	10360	5580	7970	8121.16	1.57	0	80473	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1307	12.34	1.45	12	5.06	662.00	5644.00	10240	20231120	-20.21	4395	20230314	85.89	10240	-20.21	20231120	4395	85.89	20230314	10240	-20.21	20231120	4395	85.89	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
31	20231127	110459	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8120	150	2	1.88	5562133790	685294	32.55	8070	8270	7970	10360	5580	7970	8116.72	1.57	0	72639	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1299	12.27	1.44	12	4.28	662.00	5644.00	10240	20231120	-20.70	4395	20230314	84.76	10240	-20.70	20231120	4395	84.76	20230314	10240	-20.70	20231120	4395	84.76	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
32	20231127	100458	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8090	120	2	1.51	3199681660	395329	18.78	8070	8220	7970	10360	5580	7970	8094.16	1.57	0	15388	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1294	12.22	1.43	12	2.47	662.00	5644.00	10240	20231120	-21.00	4395	20230314	84.07	10240	-21.00	20231120	4395	84.07	20230314	10240	-21.00	20231120	4395	84.07	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
33	20231127	090500	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8070	100	2	1.25	544668930	67526	3.21	8070	8100	8030	10360	5580	7970	8068.10	1.57	0	5195	8603	8286	8123	7806	7643	8205	7725	80	2390	500	5890	10	1	16000000	1291	12.19	1.43	12	0.42	662.00	5644.00	10240	20231120	-21.19	4395	20230314	83.62	10240	-21.19	20231120	4395	83.62	20230314	10240	-21.19	20231120	4395	83.62	20230314	3.53	N	041920	500	80 억		251713	N	N	0	N	00	N
34	20231124	160455	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7970	-30	5	-0.38	16835491330	2060673	90.40	8010	8440	7960	10400	5600	8000	8170.30	1.82	0	-38806	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1275	12.04	1.41	12	12.88	662.00	5644.00	10240	20231120	-22.17	4395	20230314	81.34	10240	-22.17	20231120	4395	81.34	20230314	10240	-22.17	20231120	4395	81.34	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
35	20231124	150501	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7970	-30	5	-0.38	16141971120	1973728	86.58	8010	8440	7960	10400	5600	8000	8178.49	1.82	0	-53545	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1275	12.04	1.41	12	12.34	662.00	5644.00	10240	20231120	-22.17	4395	20230314	81.34	10240	-22.17	20231120	4395	81.34	20230314	10240	-22.17	20231120	4395	81.34	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
36	20231124	140502	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7990	-10	5	-0.12	15298452940	1868139	81.95	8010	8440	7960	10400	5600	8000	8189.22	1.82	0	-66743	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1278	12.07	1.42	12	11.68	662.00	5644.00	10240	20231120	-21.97	4395	20230314	81.80	10240	-21.97	20231120	4395	81.80	20230314	10240	-21.97	20231120	4395	81.80	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
37	20231124	130500	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8080	80	2	1.00	13923106700	1696581	74.43	8010	8440	8010	10400	5600	8000	8206.66	1.82	0	-52106	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1293	12.21	1.43	12	10.60	662.00	5644.00	10240	20231120	-21.09	4395	20230314	83.85	10240	-21.09	20231120	4395	83.85	20230314	10240	-21.09	20231120	4395	83.85	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
38	20231124	120503	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8120	120	2	1.50	12967581190	1578359	69.24	8010	8440	8010	10400	5600	8000	8215.97	1.82	0	-60134	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1299	12.27	1.44	12	9.86	662.00	5644.00	10240	20231120	-20.70	4395	20230314	84.76	10240	-20.70	20231120	4395	84.76	20230314	10240	-20.70	20231120	4395	84.76	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
39	20231124	110501	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8110	110	2	1.38	4959081920	609734	26.75	8010	8250	8010	10400	5600	8000	8133.35	1.82	0	46794	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1298	12.25	1.44	12	3.81	662.00	5644.00	10240	20231120	-20.80	4395	20230314	84.53	10240	-20.80	20231120	4395	84.53	20230314	10240	-20.80	20231120	4395	84.53	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
40	20231124	100459	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8180	180	2	2.25	3905917200	480166	21.06	8010	8250	8010	10400	5600	8000	8134.73	1.82	0	23390	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1309	12.36	1.45	12	3.00	662.00	5644.00	10240	20231120	-20.12	4395	20230314	86.12	10240	-20.12	20231120	4395	86.12	20230314	10240	-20.12	20231120	4395	86.12	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
41	20231124	090500	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8090	90	2	1.12	774271790	95554	4.19	8010	8170	8010	10400	5600	8000	8103.80	1.82	0	4510	8586	8292	8096	7802	7606	8195	7705	80	2400	500	5920	10	1	16000000	1294	12.22	1.43	12	0.60	662.00	5644.00	10240	20231120	-21.00	4395	20230314	84.07	10240	-21.00	20231120	4395	84.07	20230314	10240	-21.00	20231120	4395	84.07	20230314	4.82	N	041920	500	80 억		290564	N	N	0	N	00	N
42	20231123	160453	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8000	-90	5	-1.11	17835670830	2189532	43.55	8150	8390	7900	10510	5670	8090	8146.04	1.68	0	20558	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1280	12.08	1.42	12	13.68	662.00	5644.00	10240	20231120	-21.88	4395	20230314	82.03	10240	-21.88	20231120	4395	82.03	20230314	10240	-21.88	20231120	4395	82.03	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
43	20231123	150512	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8000	-90	5	-1.11	16869331760	2068778	41.15	8150	8390	7900	10510	5670	8090	8154.26	1.68	0	21133	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1280	12.08	1.42	12	12.93	662.00	5644.00	10240	20231120	-21.88	4395	20230314	82.03	10240	-21.88	20231120	4395	82.03	20230314	10240	-21.88	20231120	4395	82.03	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
44	20231123	140504	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8190	100	2	1.24	14956091560	1830798	36.41	8150	8390	7900	10510	5670	8090	8169.18	1.68	0	29293	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1310	12.37	1.45	12	11.44	662.00	5644.00	10240	20231120	-20.02	4395	20230314	86.35	10240	-20.02	20231120	4395	86.35	20230314	10240	-20.02	20231120	4395	86.35	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
45	20231123	130506	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8130	40	2	0.49	14127828640	1728695	34.38	8150	8390	7900	10510	5670	8090	8172.56	1.68	0	35281	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1301	12.28	1.44	12	10.80	662.00	5644.00	10240	20231120	-20.61	4395	20230314	84.98	10240	-20.61	20231120	4395	84.98	20230314	10240	-20.61	20231120	4395	84.98	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
46	20231123	120501	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8110	20	2	0.25	13403160440	1639427	32.61	8150	8390	7900	10510	5670	8090	8175.54	1.68	0	25770	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1298	12.25	1.44	12	10.25	662.00	5644.00	10240	20231120	-20.80	4395	20230314	84.53	10240	-20.80	20231120	4395	84.53	20230314	10240	-20.80	20231120	4395	84.53	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
47	20231123	110509	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8180	90	2	1.11	12519005820	1531339	30.46	8150	8390	7900	10510	5670	8090	8175.23	1.68	0	36683	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1309	12.36	1.45	12	9.57	662.00	5644.00	10240	20231120	-20.12	4395	20230314	86.12	10240	-20.12	20231120	4395	86.12	20230314	10240	-20.12	20231120	4395	86.12	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
48	20231123	100501	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8250	160	2	1.98	10735171560	1313777	26.13	8150	8390	7900	10510	5670	8090	8171.25	1.68	0	13788	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1320	12.46	1.46	12	8.21	662.00	5644.00	10240	20231120	-19.43	4395	20230314	87.71	10240	-19.43	20231120	4395	87.71	20230314	10240	-19.43	20231120	4395	87.71	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
49	20231123	090457	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8120	30	2	0.37	853536210	105052	2.09	8150	8190	8050	10510	5670	8090	8125.03	1.68	0	-9870	9343	8716	8393	7766	7443	8555	7605	80	2420	500	5980	10	1	16000000	1299	12.27	1.44	12	0.66	662.00	5644.00	10240	20231120	-20.70	4395	20230314	84.76	10240	-20.70	20231120	4395	84.76	20230314	10240	-20.70	20231120	4395	84.76	20230314	7.46	N	041920	500	80 억		269435	N	N	0	N	00	N
50	20231122	160444	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8090	-640	5	-7.33	41815486150	4944611	48.51	8790	9020	8070	11340	6120	8730	8457.31	2.66	0	-159726	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1294	12.22	1.43	12	30.90	662.00	5644.00	10240	20231120	-21.00	4395	20230314	84.07	10240	-21.00	20231120	4395	84.07	20230314	10240	-21.00	20231120	4395	84.07	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
51	20231122	150453	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8100	-630	5	-7.22	40042214140	4725371	46.36	8790	9020	8070	11340	6120	8730	8473.88	2.66	0	-172317	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1296	12.24	1.44	12	29.53	662.00	5644.00	10240	20231120	-20.90	4395	20230314	84.30	10240	-20.90	20231120	4395	84.30	20230314	10240	-20.90	20231120	4395	84.30	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
52	20231122	140446	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8120	-610	5	-6.99	37745871120	4442116	43.58	8790	9020	8120	11340	6120	8730	8497.27	2.66	0	-136749	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1299	12.27	1.44	12	27.76	662.00	5644.00	10240	20231120	-20.70	4395	20230314	84.76	10240	-20.70	20231120	4395	84.76	20230314	10240	-20.70	20231120	4395	84.76	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
53	20231122	130502	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8250	-480	5	-5.50	35589786590	4177684	40.98	8790	9020	8130	11340	6120	8730	8519.02	2.66	0	-114634	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1320	12.46	1.46	12	26.11	662.00	5644.00	10240	20231120	-19.43	4395	20230314	87.71	10240	-19.43	20231120	4395	87.71	20230314	10240	-19.43	20231120	4395	87.71	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
54	20231122	120504	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8230	-500	5	-5.73	33744573690	3953407	38.78	8790	9020	8130	11340	6120	8730	8535.57	2.66	0	-60917	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1317	12.43	1.46	12	24.71	662.00	5644.00	10240	20231120	-19.63	4395	20230314	87.26	10240	-19.63	20231120	4395	87.26	20230314	10240	-19.63	20231120	4395	87.26	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
55	20231122	110524	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8240	-490	5	-5.61	28432812730	3309634	32.47	8790	9020	8200	11340	6120	8730	8590.92	2.66	0	1677	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1318	12.45	1.46	12	20.69	662.00	5644.00	10240	20231120	-19.53	4395	20230314	87.49	10240	-19.53	20231120	4395	87.49	20230314	10240	-19.53	20231120	4395	87.49	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
56	20231122	100510	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8370	-360	5	-4.12	24727086710	2863403	28.09	8790	9020	8200	11340	6120	8730	8635.56	2.66	0	5445	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1339	12.64	1.48	12	17.90	662.00	5644.00	10240	20231120	-18.26	4395	20230314	90.44	10240	-18.26	20231120	4395	90.44	20230314	10240	-18.26	20231120	4395	90.44	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
57	20231122	090446	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8900	170	2	1.95	3640621430	414415	4.07	8790	8940	8650	11340	6120	8730	8784.97	2.66	0	13175	10390	9560	9030	8200	7670	9295	7935	80	2610	500	6460	10	1	16000000	1424	13.44	1.58	12	2.59	662.00	5644.00	10240	20231120	-13.09	4395	20230314	102.50	10240	-13.09	20231120	4395	102.50	20230314	10240	-13.09	20231120	4395	102.50	20230314	8.16	N	041920	500	80 억		425615	N	N	0	N	00	N
58	20231121	160449	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-1510	5	-14.75	88731746610	9894882	37.42	9850	9860	8500	13310	7170	10240	8967.59	3.51	0	-136106	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1397	13.19	1.55	12	61.84	662.00	5644.00	10240	20231120	-14.75	4395	20230314	98.63	10240	-14.75	20231120	4395	98.63	20230314	10240	-14.75	20231120	4395	98.63	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
59	20231121	150450	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-1540	5	-15.04	85001159040	9465718	35.79	9850	9860	8500	13310	7170	10240	8979.81	3.51	0	-165300	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1392	13.14	1.54	12	59.16	662.00	5644.00	10240	20231120	-15.04	4395	20230314	97.95	10240	-15.04	20231120	4395	97.95	20230314	10240	-15.04	20231120	4395	97.95	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
60	20231121	140444	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-1630	5	-15.92	68719967100	7613272	28.79	9850	9860	8500	13310	7170	10240	9026.23	3.51	0	-163133	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1378	13.01	1.53	12	47.58	662.00	5644.00	10240	20231120	-15.92	4395	20230314	95.90	10240	-15.92	20231120	4395	95.90	20230314	10240	-15.92	20231120	4395	95.90	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
61	20231121	130443	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	-1570	5	-15.33	61775614890	6806306	25.74	9850	9860	8620	13310	7170	10240	9076.12	3.51	0	-138279	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1387	13.10	1.54	12	42.54	662.00	5644.00	10240	20231120	-15.33	4395	20230314	97.27	10240	-15.33	20231120	4395	97.27	20230314	10240	-15.33	20231120	4395	97.27	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
62	20231121	120442	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-1550	5	-15.14	57846620410	6355850	24.03	9850	9860	8620	13310	7170	10240	9101.20	3.51	0	-113040	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1390	13.13	1.54	12	39.72	662.00	5644.00	10240	20231120	-15.14	4395	20230314	97.72	10240	-15.14	20231120	4395	97.72	20230314	10240	-15.14	20231120	4395	97.72	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
63	20231121	110441	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-1470	5	-14.36	50886165380	5564173	21.04	9850	9860	8730	13310	7170	10240	9145.20	3.51	0	-66295	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1403	13.25	1.55	12	34.78	662.00	5644.00	10240	20231120	-14.36	4395	20230314	99.54	10240	-14.36	20231120	4395	99.54	20230314	10240	-14.36	20231120	4395	99.54	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
64	20231121	100432	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-1240	5	-12.11	39833332500	4312330	16.31	9850	9860	8870	13310	7170	10240	9236.93	3.51	0	-73228	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1440	13.60	1.59	12	26.95	662.00	5644.00	10240	20231120	-12.11	4395	20230314	104.78	10240	-12.11	20231120	4395	104.78	20230314	10240	-12.11	20231120	4395	104.78	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
65	20231121	090437	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-1140	5	-11.13	15736407120	1661399	6.28	9850	9860	9060	13310	7170	10240	9471.48	3.51	0	-19311	12246	11242	9236	8232	6226	11745	8735	80	3070	500	7570	10	1	16000000	1456	13.75	1.61	12	10.38	662.00	5644.00	10240	20231120	-11.13	4395	20230314	107.05	10240	-11.13	20231120	4395	107.05	20230314	10240	-11.13	20231120	4395	107.05	20230314	7.08	N	041920	500	80 억		562062	N	N	0	N	01	N
66	20231120	160440	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	10240	2360	1	29.95	236563777560	26134575	442.01	8010	10240	7230	10240	5520	7880	9051.25	5.67	0	-343593	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1638	15.47	1.81	12	163.34	662.00	5644.00	10240	20231120	0.00	4395	20230314	132.99	10240	0.00	20231120	4395	132.99	20230314	10240	0.00	20231120	4395	132.99	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
67	20231120	150443	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	9970	2090	2	26.52	216023991450	24109186	407.75	8010	10240	7230	10240	5520	7880	8960.26	5.67	0	-329259	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1595	15.06	1.77	12	150.68	662.00	5644.00	10240	20231120	-2.64	4395	20230314	126.85	10240	-2.64	20231120	4395	126.85	20230314	10240	-2.64	20231120	4395	126.85	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
68	20231120	140442	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	8830	950	2	12.06	97036849060	11724246	198.29	8010	9320	7230	10240	5520	7880	8276.62	5.67	0	-200673	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1413	13.34	1.56	12	73.28	662.00	5644.00	9320	20231120	-5.26	4395	20230314	100.91	9320	-5.26	20231120	4395	100.91	20230314	9320	-5.26	20231120	4395	100.91	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
69	20231120	130439	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	8120	240	2	3.05	10471079660	1280365	21.65	8010	8370	7810	10240	5520	7880	8178.35	5.67	0	30573	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1299	12.27	1.44	12	8.00	662.00	5644.00	8370	20231120	-2.99	4395	20230314	84.76	8370	-2.99	20231120	4395	84.76	20230314	8370	-2.99	20231120	4395	84.76	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
70	20231120	120440	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	8210	330	2	4.19	9716282780	1188175	20.10	8010	8370	7810	10240	5520	7880	8177.64	5.67	0	35279	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1314	12.40	1.45	12	7.43	662.00	5644.00	8370	20231120	-1.91	4395	20230314	86.80	8370	-1.91	20231120	4395	86.80	20230314	8370	-1.91	20231120	4395	86.80	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
71	20231120	110438	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	8200	320	2	4.06	9074109640	1110057	18.77	8010	8370	7810	10240	5520	7880	8174.62	5.67	0	31237	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1312	12.39	1.45	12	6.94	662.00	5644.00	8370	20231120	-2.03	4395	20230314	86.58	8370	-2.03	20231120	4395	86.58	20230314	8370	-2.03	20231120	4395	86.58	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
72	20231120	100438	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	8290	410	2	5.20	7548334690	924129	15.63	8010	8370	7810	10240	5520	7880	8168.25	5.67	0	18224	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1326	12.52	1.47	12	5.78	662.00	5644.00	8370	20231120	-0.96	4395	20230314	88.62	8370	-0.96	20231120	4395	88.62	20230314	8370	-0.96	20231120	4395	88.62	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
73	20231120	090442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	8030	150	2	1.90	1631411620	204993	3.47	8010	8080	7810	10240	5520	7880	7958.62	5.67	0	-42612	8760	8320	7660	7220	6560	8540	7440	80	2360	500	5830	10	1	16000000	1285	12.13	1.42	12	1.28	662.00	5644.00	8100	20231117	-0.86	4395	20230314	82.71	8100	-0.86	20231117	4395	82.71	20230314	8100	-0.86	20231117	4395	82.71	20230314	5.92	N	041920	500	80 억		907747	N	N	0	N	00	N
74	20231117	160450	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7880	670	2	9.29	45005434970	5885174	148.42	7070	8100	7000	9370	5050	7210	7647.04	4.67	0	161020	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1261	11.90	1.40	12	36.78	662.00	5644.00	8100	20231117	-2.72	4395	20230314	79.29	8100	-2.72	20231117	4395	79.29	20230314	8100	-2.72	20231117	4395	79.29	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
75	20231117	150453	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7780	570	2	7.91	43249260270	5661466	142.78	7070	8100	7000	9370	5050	7210	7639.26	4.67	0	129928	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1245	11.75	1.38	12	35.38	662.00	5644.00	8100	20231117	-3.95	4395	20230314	77.02	8100	-3.95	20231117	4395	77.02	20230314	8100	-3.95	20231117	4395	77.02	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
76	20231117	140452	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7810	600	2	8.32	35721614920	4702852	118.60	7070	8100	7000	9370	5050	7210	7595.77	4.67	0	35182	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1250	11.80	1.38	12	29.39	662.00	5644.00	8100	20231117	-3.58	4395	20230314	77.70	8100	-3.58	20231117	4395	77.70	20230314	8100	-3.58	20231117	4395	77.70	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
77	20231117	130449	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7470	260	2	3.61	28461663310	3758418	94.78	7070	8100	7000	9370	5050	7210	7572.81	4.67	0	-84210	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1195	11.28	1.32	12	23.49	662.00	5644.00	8100	20231117	-7.78	4395	20230314	69.97	8100	-7.78	20231117	4395	69.97	20230314	8100	-7.78	20231117	4395	69.97	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
78	20231117	120450	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7290	80	2	1.11	26486513060	3491109	88.04	7070	8100	7000	9370	5050	7210	7586.89	4.67	0	-113235	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1166	11.01	1.29	12	21.82	662.00	5644.00	8100	20231117	-10.00	4395	20230314	65.87	8100	-10.00	20231117	4395	65.87	20230314	8100	-10.00	20231117	4395	65.87	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
79	20231117	110452	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7570	360	2	4.99	21968955740	2883838	72.73	7070	8100	7000	9370	5050	7210	7618.01	4.67	0	-100803	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1211	11.44	1.34	12	18.02	662.00	5644.00	8100	20231117	-6.54	4395	20230314	72.24	8100	-6.54	20231117	4395	72.24	20230314	8100	-6.54	20231117	4395	72.24	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
80	20231117	100451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-80	5	-1.11	2447399460	343677	8.67	7070	7260	7000	9370	5050	7210	7121.12	4.67	0	-13784	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1141	10.77	1.26	12	2.15	662.00	5644.00	7410	20231116	-3.78	4395	20230314	62.23	7410	-3.78	20231116	4395	62.23	20230314	7410	-3.78	20231116	4395	62.23	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
81	20231117	090452	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7130	-80	5	-1.11	525080470	73706	1.86	7070	7200	7070	9370	5050	7210	7123.55	4.67	0	-7767	8030	7620	7000	6590	5970	7825	6795	80	2160	500	5330	10	1	16000000	1141	10.77	1.26	12	0.46	662.00	5644.00	7410	20231116	-3.78	4395	20230314	62.23	7410	-3.78	20231116	4395	62.23	20230314	7410	-3.78	20231116	4395	62.23	20230314	5.64	N	041920	500	80 억		747514	N	N	0	N	00	N
82	20231116	160449	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	7180	720	2	11.15	25937237920	3675944	494.54	6460	7410	6380	8390	4530	6460	7056.02	5.15	0	-83196	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1149	10.85	1.27	12	22.97	662.00	5644.00	7410	20231116	-3.10	4395	20230314	63.37	7410	-3.10	20231116	4395	63.37	20230314	7410	-3.10	20231116	4395	63.37	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
83	20231116	150449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	7010	550	2	8.51	12650763580	1839016	247.41	6460	7100	6380	8390	4530	6460	6879.21	5.15	0	34614	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1122	10.59	1.24	12	11.49	662.00	5644.00	7190	20231110	-2.50	4395	20230314	59.50	7190	-2.50	20231110	4395	59.50	20230314	7190	-2.50	20231110	4395	59.50	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
84	20231116	140437	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6750	290	2	4.49	8399818090	1231238	165.64	6460	7010	6380	8390	4530	6460	6822.40	5.15	0	56971	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1080	10.20	1.20	12	7.70	662.00	5644.00	7190	20231110	-6.12	4395	20230314	53.58	7190	-6.12	20231110	4395	53.58	20230314	7190	-6.12	20231110	4395	53.58	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
85	20231116	130448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6830	370	2	5.73	7684466260	1125005	151.35	6460	7010	6380	8390	4530	6460	6830.77	5.15	0	40622	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1093	10.32	1.21	12	7.03	662.00	5644.00	7190	20231110	-5.01	4395	20230314	55.40	7190	-5.01	20231110	4395	55.40	20230314	7190	-5.01	20231110	4395	55.40	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
86	20231116	120450	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6870	410	2	6.35	7042209990	1031380	138.76	6460	7010	6380	8390	4530	6460	6828.13	5.15	0	44104	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1099	10.38	1.22	12	6.45	662.00	5644.00	7190	20231110	-4.45	4395	20230314	56.31	7190	-4.45	20231110	4395	56.31	20230314	7190	-4.45	20231110	4395	56.31	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
87	20231116	110447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6940	480	2	7.43	5072167190	746691	100.46	6460	6990	6380	8390	4530	6460	6793.08	5.15	0	12251	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1110	10.48	1.23	12	4.67	662.00	5644.00	7190	20231110	-3.48	4395	20230314	57.91	7190	-3.48	20231110	4395	57.91	20230314	7190	-3.48	20231110	4395	57.91	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
88	20231116	100447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6530	70	2	1.08	152541890	23632	3.18	6460	6530	6380	8390	4530	6460	6454.78	5.15	0	-2635	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1045	9.86	1.16	12	0.15	662.00	5644.00	7190	20231110	-9.18	4395	20230314	48.58	7190	-9.18	20231110	4395	48.58	20230314	7190	-9.18	20231110	4395	48.58	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
89	20231116	090446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	0	3	0.00	0	0	0.00	0	0	0	8390	4530	6460	0.00	5.15	0	0	6893	6676	6373	6156	5853	6785	6265	80	1930	500	4780	10	1	16000000	1034	9.76	1.14	12	0.00	662.00	5644.00	7190	20231110	-10.15	4395	20230314	46.99	7190	-10.15	20231110	4395	46.99	20230314	7190	-10.15	20231110	4395	46.99	20230314	5.64	N	041920	500	80 억		823989	N	N	0	N	00	N
90	20231115	160421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	300	2	4.87	4725988780	734881	171.52	6070	6590	6070	8000	4320	6160	6432.05	4.42	0	118154	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1034	9.76	1.14	12	4.59	662.00	5644.00	7190	20231110	-10.15	4395	20230314	46.99	7190	-10.15	20231110	4395	46.99	20230314	7190	-10.15	20231110	4395	46.99	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
91	20231115	150453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6440	280	2	4.55	4541082230	706241	164.84	6070	6590	6070	8000	4320	6160	6431.09	4.42	0	109828	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1030	9.73	1.14	12	4.41	662.00	5644.00	7190	20231110	-10.43	4395	20230314	46.53	7190	-10.43	20231110	4395	46.53	20230314	7190	-10.43	20231110	4395	46.53	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
92	20231115	140456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6490	330	2	5.36	4059167990	631895	147.49	6070	6590	6070	8000	4320	6160	6425.07	4.42	0	106012	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1038	9.80	1.15	12	3.95	662.00	5644.00	7190	20231110	-9.74	4395	20230314	47.67	7190	-9.74	20231110	4395	47.67	20230314	7190	-9.74	20231110	4395	47.67	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
93	20231115	130454	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	250	2	4.06	3800138320	591856	138.14	6070	6590	6070	8000	4320	6160	6422.05	4.42	0	108181	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1026	9.68	1.14	12	3.70	662.00	5644.00	7190	20231110	-10.85	4395	20230314	45.85	7190	-10.85	20231110	4395	45.85	20230314	7190	-10.85	20231110	4395	45.85	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
94	20231115	120456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6380	220	2	3.57	3540683860	551226	128.66	6070	6590	6070	8000	4320	6160	6424.74	4.42	0	106198	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1021	9.64	1.13	12	3.45	662.00	5644.00	7190	20231110	-11.27	4395	20230314	45.16	7190	-11.27	20231110	4395	45.16	20230314	7190	-11.27	20231110	4395	45.16	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
95	20231115	110459	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6500	340	2	5.52	3184847610	495977	115.76	6070	6590	6070	8000	4320	6160	6422.96	4.42	0	91744	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1040	9.82	1.15	12	3.10	662.00	5644.00	7190	20231110	-9.60	4395	20230314	47.90	7190	-9.60	20231110	4395	47.90	20230314	7190	-9.60	20231110	4395	47.90	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
96	20231115	100456	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	390	2	6.33	2657316900	414863	96.83	6070	6590	6070	8000	4320	6160	6407.08	4.42	0	68915	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	1048	9.89	1.16	12	2.59	662.00	5644.00	7190	20231110	-8.90	4395	20230314	49.03	7190	-8.90	20231110	4395	49.03	20230314	7190	-8.90	20231110	4395	49.03	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
97	20231115	090451	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	0	3	0.00	271302530	44172	10.31	6070	6200	6070	8000	4320	6160	6140.64	4.42	0	17221	6366	6262	6136	6032	5906	6315	6085	80	1840	500	4550	10	1	16000000	986	9.31	1.09	12	0.28	662.00	5644.00	7190	20231110	-14.33	4395	20230314	40.16	7190	-14.33	20231110	4395	40.16	20230314	7190	-14.33	20231110	4395	40.16	20230314	5.69	N	041920	500	80 억		706591	N	N	0	N	00	N
98	20231114	160447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	130	2	2.16	2431988880	395571	31.07	6030	6240	6010	7830	4230	6030	6148.05	3.69	0	116630	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	986	9.31	1.09	12	2.47	662.00	5644.00	7190	20231110	-14.33	4395	20230314	40.16	7190	-14.33	20231110	4395	40.16	20230314	7190	-14.33	20231110	4395	40.16	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
99	20231114	150447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	150	2	2.49	2219420830	361084	28.36	6030	6240	6010	7830	4230	6030	6146.56	3.69	0	95557	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	989	9.34	1.09	12	2.26	662.00	5644.00	7190	20231110	-14.05	4395	20230314	40.61	7190	-14.05	20231110	4395	40.61	20230314	7190	-14.05	20231110	4395	40.61	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
100	20231114	140446	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6170	140	2	2.32	1793505320	291963	22.93	6030	6240	6010	7830	4230	6030	6142.93	3.69	0	68592	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	987	9.32	1.09	12	1.82	662.00	5644.00	7190	20231110	-14.19	4395	20230314	40.39	7190	-14.19	20231110	4395	40.39	20230314	7190	-14.19	20231110	4395	40.39	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
101	20231114	130449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	160	2	2.65	1491563920	243051	19.09	6030	6240	6010	7830	4230	6030	6136.85	3.69	0	48690	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	990	9.35	1.10	12	1.52	662.00	5644.00	7190	20231110	-13.91	4395	20230314	40.84	7190	-13.91	20231110	4395	40.84	20230314	7190	-13.91	20231110	4395	40.84	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
102	20231114	120449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6210	180	2	2.99	1340255900	218582	17.17	6030	6240	6010	7830	4230	6030	6131.61	3.69	0	46877	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	994	9.38	1.10	12	1.37	662.00	5644.00	7190	20231110	-13.63	4395	20230314	41.30	7190	-13.63	20231110	4395	41.30	20230314	7190	-13.63	20231110	4395	41.30	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
103	20231114	110453	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	160	2	2.65	933753090	152973	12.02	6030	6190	6010	7830	4230	6030	6104.05	3.69	0	17713	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	990	9.35	1.10	12	0.96	662.00	5644.00	7190	20231110	-13.91	4395	20230314	40.84	7190	-13.91	20231110	4395	40.84	20230314	7190	-13.91	20231110	4395	40.84	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
104	20231114	100449	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6100	70	2	1.16	640464520	105336	8.27	6030	6170	6010	7830	4230	6030	6080.22	3.69	0	11449	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	976	9.21	1.08	12	0.66	662.00	5644.00	7190	20231110	-15.16	4395	20230314	38.79	7190	-15.16	20231110	4395	38.79	20230314	7190	-15.16	20231110	4395	38.79	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
105	20231114	090444	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6070	40	2	0.66	157267490	25864	2.03	6030	6170	6030	7830	4230	6030	6080.61	3.69	0	-3558	7010	6520	6260	5770	5510	6390	5640	80	1800	500	4460	10	1	16000000	971	9.17	1.08	12	0.16	662.00	5644.00	7190	20231110	-15.58	4395	20230314	38.11	7190	-15.58	20231110	4395	38.11	20230314	7190	-15.58	20231110	4395	38.11	20230314	4.24	N	041920	500	80 억		590320	N	N	0	N	00	N
106	20231113	160442	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6030	-580	5	-8.77	8052912990	1258079	14.09	6450	6750	6000	8590	4630	6610	6401.87	4.04	0	-54141	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	965	9.11	1.07	12	7.86	662.00	5644.00	7190	20231110	-16.13	4395	20230314	37.20	7190	-16.13	20231110	4395	37.20	20230314	7190	-16.13	20231110	4395	37.20	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
107	20231113	150440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6010	-600	5	-9.08	7638292360	1189330	13.32	6450	6750	6010	8590	4630	6610	6422.31	4.04	0	-56637	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	962	9.08	1.06	12	7.43	662.00	5644.00	7190	20231110	-16.41	4395	20230314	36.75	7190	-16.41	20231110	4395	36.75	20230314	7190	-16.41	20231110	4395	36.75	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
108	20231113	140439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6090	-520	5	-7.87	7019235150	1087227	12.18	6450	6750	6070	8590	4630	6610	6456.06	4.04	0	-57931	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	974	9.20	1.08	12	6.80	662.00	5644.00	7190	20231110	-15.30	4395	20230314	38.57	7190	-15.30	20231110	4395	38.57	20230314	7190	-15.30	20231110	4395	38.57	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
109	20231113	130438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	-470	5	-7.11	6451753010	994640	11.14	6450	6750	6110	8590	4630	6610	6486.49	4.04	0	-57678	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	982	9.27	1.09	12	6.22	662.00	5644.00	7190	20231110	-14.60	4395	20230314	39.70	7190	-14.60	20231110	4395	39.70	20230314	7190	-14.60	20231110	4395	39.70	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
110	20231113	120439	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	-320	5	-4.84	5766159690	884307	9.91	6450	6750	6210	8590	4630	6610	6520.52	4.04	0	-60678	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	1006	9.50	1.11	12	5.53	662.00	5644.00	7190	20231110	-12.52	4395	20230314	43.12	7190	-12.52	20231110	4395	43.12	20230314	7190	-12.52	20231110	4395	43.12	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
111	20231113	110438	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6470	-140	5	-2.12	4777646090	728282	8.16	6450	6750	6380	8590	4630	6610	6560.14	4.04	0	-46798	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	1035	9.77	1.15	12	4.55	662.00	5644.00	7190	20231110	-10.01	4395	20230314	47.21	7190	-10.01	20231110	4395	47.21	20230314	7190	-10.01	20231110	4395	47.21	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
112	20231113	100436	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6460	-150	5	-2.27	4100546180	623153	6.98	6450	6750	6400	8590	4630	6610	6580.31	4.04	0	-43139	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	1034	9.76	1.14	12	3.89	662.00	5644.00	7190	20231110	-10.15	4395	20230314	46.99	7190	-10.15	20231110	4395	46.99	20230314	7190	-10.15	20231110	4395	46.99	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
113	20231113	090440	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6520	-90	5	-1.36	648897380	100235	1.12	6450	6580	6400	8590	4630	6610	6473.43	4.04	0	-8335	7590	7100	6700	6210	5810	7345	6455	80	1980	500	4890	10	1	16000000	1043	9.85	1.16	12	0.63	662.00	5644.00	7190	20231110	-9.32	4395	20230314	48.35	7190	-9.32	20231110	4395	48.35	20230314	7190	-9.32	20231110	4395	48.35	20230314	4.43	N	041920	500	80 억		646352	N	N	0	N	00	N
114	20231110	160457	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6610	370	2	5.93	59988093560	8861617	1747.11	6540	7190	6300	8110	4370	6240	6769.71	5.92	0	-303314	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1058	9.98	1.17	12	55.39	662.00	5644.00	7190	20231110	-8.07	4395	20230314	50.40	7190	-8.07	20231110	4395	50.40	20230314	7190	-8.07	20231110	4395	50.40	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
115	20231110	150446	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6620	380	2	6.09	58471385390	8631760	1701.79	6540	7190	6300	8110	4370	6240	6773.98	5.92	0	-331949	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1059	10.00	1.17	12	53.95	662.00	5644.00	7190	20231110	-7.93	4395	20230314	50.63	7190	-7.93	20231110	4395	50.63	20230314	7190	-7.93	20231110	4395	50.63	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
116	20231110	140443	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6520	280	2	4.49	51937761980	7654619	1509.14	6540	7190	6300	8110	4370	6240	6785.15	5.92	0	-341740	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1043	9.85	1.16	12	47.84	662.00	5644.00	7190	20231110	-9.32	4395	20230314	48.35	7190	-9.32	20231110	4395	48.35	20230314	7190	-9.32	20231110	4395	48.35	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
117	20231110	130444	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6640	400	2	6.41	49250727150	7244341	1428.26	6540	7190	6300	8110	4370	6240	6798.51	5.92	0	-335044	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1062	10.03	1.18	12	45.28	662.00	5644.00	7190	20231110	-7.65	4395	20230314	51.08	7190	-7.65	20231110	4395	51.08	20230314	7190	-7.65	20231110	4395	51.08	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
118	20231110	120444	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6560	320	2	5.13	45574243620	6689236	1318.81	6540	7190	6300	8110	4370	6240	6813.07	5.92	0	-313048	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1050	9.91	1.16	12	41.81	662.00	5644.00	7190	20231110	-8.76	4395	20230314	49.26	7190	-8.76	20231110	4395	49.26	20230314	7190	-8.76	20231110	4395	49.26	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
119	20231110	110441	55	50.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	50	N	6650	410	2	6.57	40973324620	5984642	1179.90	6540	7190	6300	8110	4370	6240	6846.41	5.92	0	-240554	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1064	10.05	1.18	12	37.40	662.00	5644.00	7190	20231110	-7.51	4395	20230314	51.31	7190	-7.51	20231110	4395	51.31	20230314	7190	-7.51	20231110	4395	51.31	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
120	20231110	100443	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6430	190	2	3.04	10734362850	1611449	317.70	6540	7040	6300	8110	4370	6240	6661.31	5.92	0	-167567	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1029	9.71	1.14	12	10.07	662.00	5644.00	7100	20231026	-9.44	4395	20230314	46.30	7100	-9.44	20231026	4395	46.30	20230314	7100	-9.44	20231026	4395	46.30	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
121	20231110	090435	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6650	410	2	6.57	5238312030	770897	151.99	6540	7040	6520	8110	4370	6240	6795.09	5.92	0	-93012	6566	6402	6286	6122	6006	6345	6065	80	1870	500	4610	10	1	16000000	1064	10.05	1.18	12	4.82	662.00	5644.00	7100	20231026	-6.34	4395	20230314	51.31	7100	-6.34	20231026	4395	51.31	20230314	7100	-6.34	20231026	4395	51.31	20230314	4.53	N	041920	500	80 억		947276	N	N	0	N	00	N
122	20231109	160431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-40	5	-0.64	2793183020	441408	104.53	6280	6450	6170	8160	4400	6280	6328.61	6.55	0	-102206	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	998	9.43	1.11	12	2.76	662.00	5644.00	7100	20231026	-12.11	4395	20230314	41.98	7100	-12.11	20231026	4395	41.98	20230314	7100	-12.11	20231026	4395	41.98	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
123	20231109	150433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6200	-80	5	-1.27	2672736980	422079	99.95	6280	6450	6170	8160	4400	6280	6332.34	6.55	0	-105336	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	992	9.37	1.10	12	2.64	662.00	5644.00	7100	20231026	-12.68	4395	20230314	41.07	7100	-12.68	20231026	4395	41.07	20230314	7100	-12.68	20231026	4395	41.07	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
124	20231109	140431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6180	-100	5	-1.59	2466381620	388964	92.11	6280	6450	6170	8160	4400	6280	6340.93	6.55	0	-95226	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	989	9.34	1.09	12	2.43	662.00	5644.00	7100	20231026	-12.96	4395	20230314	40.61	7100	-12.96	20231026	4395	40.61	20230314	7100	-12.96	20231026	4395	40.61	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
125	20231109	130433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	0	3	0.00	1983127770	311380	73.74	6280	6450	6260	8160	4400	6280	6368.89	6.55	0	-59791	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	1005	9.49	1.11	12	1.95	662.00	5644.00	7100	20231026	-11.55	4395	20230314	42.89	7100	-11.55	20231026	4395	42.89	20230314	7100	-11.55	20231026	4395	42.89	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
126	20231109	120434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6300	20	2	0.32	1767327760	276997	65.60	6280	6450	6280	8160	4400	6280	6380.39	6.55	0	-34665	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	1008	9.52	1.12	12	1.73	662.00	5644.00	7100	20231026	-11.27	4395	20230314	43.34	7100	-11.27	20231026	4395	43.34	20230314	7100	-11.27	20231026	4395	43.34	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
127	20231109	110434	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6370	90	2	1.43	1557509710	243795	57.73	6280	6450	6280	8160	4400	6280	6388.69	6.55	0	-32217	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	1019	9.62	1.13	12	1.52	662.00	5644.00	7100	20231026	-10.28	4395	20230314	44.94	7100	-10.28	20231026	4395	44.94	20230314	7100	-10.28	20231026	4395	44.94	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
128	20231109	100430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6390	110	2	1.75	1135414350	177576	42.05	6280	6450	6280	8160	4400	6280	6394.09	6.55	0	-14309	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	1022	9.65	1.13	12	1.11	662.00	5644.00	7100	20231026	-10.00	4395	20230314	45.39	7100	-10.00	20231026	4395	45.39	20230314	7100	-10.00	20231026	4395	45.39	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
129	20231109	090431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6410	130	2	2.07	122810410	19278	4.57	6280	6410	6280	8160	4400	6280	6371.44	6.55	0	-1449	6593	6436	6293	6136	5993	6515	6215	80	1880	500	4640	10	1	16000000	1026	9.68	1.14	12	0.12	662.00	5644.00	7100	20231026	-9.72	4395	20230314	45.85	7100	-9.72	20231026	4395	45.85	20230314	7100	-9.72	20231026	4395	45.85	20230314	4.02	N	041920	500	80 억		1048399	N	N	0	N	00	N
130	20231108	160428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	20	2	0.32	2627646230	419627	35.22	6270	6450	6150	8130	4390	6260	6261.85	6.68	0	-20965	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	1005	9.49	1.11	12	2.62	662.00	5644.00	7100	20231026	-11.55	4395	20230314	42.89	7100	-11.55	20231026	4395	42.89	20230314	7100	-11.55	20231026	4395	42.89	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
131	20231108	150431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6280	20	2	0.32	2555370480	408126	34.25	6270	6450	6150	8130	4390	6260	6261.25	6.68	0	-22512	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	1005	9.49	1.11	12	2.55	662.00	5644.00	7100	20231026	-11.55	4395	20230314	42.89	7100	-11.55	20231026	4395	42.89	20230314	7100	-11.55	20231026	4395	42.89	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
132	20231108	140430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6310	50	2	0.80	2219734860	354592	29.76	6270	6450	6150	8130	4390	6260	6259.97	6.68	0	-16701	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	1010	9.53	1.12	12	2.22	662.00	5644.00	7100	20231026	-11.13	4395	20230314	43.57	7100	-11.13	20231026	4395	43.57	20230314	7100	-11.13	20231026	4395	43.57	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
133	20231108	130430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6290	30	2	0.48	1956066400	312761	26.25	6270	6450	6150	8130	4390	6260	6254.06	6.68	0	-11659	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	1006	9.50	1.11	12	1.95	662.00	5644.00	7100	20231026	-11.41	4395	20230314	43.12	7100	-11.41	20231026	4395	43.12	20230314	7100	-11.41	20231026	4395	43.12	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
134	20231108	120431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-20	5	-0.32	1712059300	273610	22.96	6270	6450	6150	8130	4390	6260	6257.23	6.68	0	6477	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	998	9.43	1.11	12	1.71	662.00	5644.00	7100	20231026	-12.11	4395	20230314	41.98	7100	-12.11	20231026	4395	41.98	20230314	7100	-12.11	20231026	4395	41.98	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
135	20231108	110429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6240	-20	5	-0.32	925625450	148948	12.50	6270	6270	6150	8130	4390	6260	6212.29	6.68	0	-15920	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	998	9.43	1.11	12	0.93	662.00	5644.00	7100	20231026	-12.11	4395	20230314	41.98	7100	-12.11	20231026	4395	41.98	20230314	7100	-12.11	20231026	4395	41.98	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
136	20231108	100429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	0	3	0.00	722704820	116367	9.77	6270	6270	6150	8130	4390	6260	6207.57	6.68	0	-6708	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	1002	9.46	1.11	12	0.73	662.00	5644.00	7100	20231026	-11.83	4395	20230314	42.43	7100	-11.83	20231026	4395	42.43	20230314	7100	-11.83	20231026	4395	42.43	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
137	20231108	090428	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6160	-100	5	-1.60	283761960	45757	3.84	6270	6270	6150	8130	4390	6260	6191.55	6.68	0	-5709	6760	6510	6250	6000	5740	6635	6125	80	1870	500	4630	10	1	16000000	986	9.31	1.09	12	0.29	662.00	5644.00	7100	20231026	-13.24	4395	20230314	40.16	7100	-13.24	20231026	4395	40.16	20230314	7100	-13.24	20231026	4395	40.16	20230314	4.02	N	041920	500	80 억		1069435	N	N	0	N	00	N
138	20231107	160429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6260	240	2	3.99	7430247630	1185643	380.33	6010	6500	5990	7820	4220	6020	6266.85	7.47	0	-127029	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	1002	9.46	1.11	12	7.41	662.00	5644.00	7100	20231026	-11.83	4395	20230314	42.43	7100	-11.83	20231026	4395	42.43	20230314	7100	-11.83	20231026	4395	42.43	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
139	20231107	150430	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6250	230	2	3.82	7130687700	1137834	364.99	6010	6500	5990	7820	4220	6020	6266.90	7.47	0	-126894	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	1000	9.44	1.11	12	7.11	662.00	5644.00	7100	20231026	-11.97	4395	20230314	42.21	7100	-11.97	20231026	4395	42.21	20230314	7100	-11.97	20231026	4395	42.21	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
140	20231107	140432	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6150	130	2	2.16	5935009100	944940	303.12	6010	6500	5990	7820	4220	6020	6280.83	7.47	0	-133650	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	984	9.29	1.09	12	5.91	662.00	5644.00	7100	20231026	-13.38	4395	20230314	39.93	7100	-13.38	20231026	4395	39.93	20230314	7100	-13.38	20231026	4395	39.93	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
141	20231107	130431	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	200	2	3.32	2915685790	467994	150.12	6010	6350	5990	7820	4220	6020	6230.18	7.47	0	-46313	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	995	9.40	1.10	12	2.92	662.00	5644.00	7100	20231026	-12.39	4395	20230314	41.52	7100	-12.39	20231026	4395	41.52	20230314	7100	-12.39	20231026	4395	41.52	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
142	20231107	120427	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6190	170	2	2.82	2487505040	399125	128.03	6010	6350	5990	7820	4220	6020	6232.40	7.47	0	-29324	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	990	9.35	1.10	12	2.49	662.00	5644.00	7100	20231026	-12.82	4395	20230314	40.84	7100	-12.82	20231026	4395	40.84	20230314	7100	-12.82	20231026	4395	40.84	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
143	20231107	110429	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6230	210	2	3.49	2270201910	364010	116.77	6010	6350	5990	7820	4220	6020	6236.65	7.47	0	-24973	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	997	9.41	1.10	12	2.28	662.00	5644.00	7100	20231026	-12.25	4395	20230314	41.75	7100	-12.25	20231026	4395	41.75	20230314	7100	-12.25	20231026	4395	41.75	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
144	20231107	100433	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6220	200	2	3.32	1858399740	298242	95.67	6010	6350	5990	7820	4220	6020	6231.18	7.47	0	-7131	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	995	9.40	1.10	12	1.86	662.00	5644.00	7100	20231026	-12.39	4395	20230314	41.52	7100	-12.39	20231026	4395	41.52	20230314	7100	-12.39	20231026	4395	41.52	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
145	20231107	090422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	-20	5	-0.33	53961600	8978	2.88	6010	6060	5990	7820	4220	6020	6010.43	7.47	0	-2614	6326	6172	6026	5872	5726	6250	5950	80	1800	500	4450	10	1	16000000	960	9.06	1.06	12	0.06	662.00	5644.00	7100	20231026	-15.49	4395	20230314	36.52	7100	-15.49	20231026	4395	36.52	20230314	7100	-15.49	20231026	4395	36.52	20230314	3.85	N	041920	500	80 억		1195956	N	N	0	N	00	N
146	20231106	160419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6020	50	2	0.84	1867491730	308756	150.70	6000	6180	5880	7760	4180	5970	6048.55	7.42	0	9178	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	963	9.09	1.07	12	1.93	662.00	5644.00	7100	20231026	-15.21	4395	20230314	36.97	7100	-15.21	20231026	4395	36.97	20230314	7100	-15.21	20231026	4395	36.97	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
147	20231106	150422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6050	80	2	1.34	1622204070	268143	130.87	6000	6180	5880	7760	4180	5970	6049.83	7.42	0	12600	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	968	9.14	1.07	12	1.68	662.00	5644.00	7100	20231026	-14.79	4395	20230314	37.66	7100	-14.79	20231026	4395	37.66	20230314	7100	-14.79	20231026	4395	37.66	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
148	20231106	140420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	30	2	0.50	1464276410	241878	118.05	6000	6180	5880	7760	4180	5970	6053.85	7.42	0	18723	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	960	9.06	1.06	12	1.51	662.00	5644.00	7100	20231026	-15.49	4395	20230314	36.52	7100	-15.49	20231026	4395	36.52	20230314	7100	-15.49	20231026	4395	36.52	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
149	20231106	130425	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5980	10	2	0.17	1246253720	205334	100.22	6000	6180	5880	7760	4180	5970	6069.49	7.42	0	12904	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	957	9.03	1.06	12	1.28	662.00	5644.00	7100	20231026	-15.77	4395	20230314	36.06	7100	-15.77	20231026	4395	36.06	20230314	7100	-15.77	20231026	4395	36.06	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
150	20231106	120422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5990	20	2	0.34	1138430700	187320	91.43	6000	6180	5880	7760	4180	5970	6077.58	7.42	0	9676	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	958	9.05	1.06	12	1.17	662.00	5644.00	7100	20231026	-15.63	4395	20230314	36.29	7100	-15.63	20231026	4395	36.29	20230314	7100	-15.63	20231026	4395	36.29	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
151	20231106	110423	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6080	110	2	1.84	879340630	144251	70.41	6000	6180	5880	7760	4180	5970	6096.08	7.42	0	14371	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	973	9.18	1.08	12	0.90	662.00	5644.00	7100	20231026	-14.37	4395	20230314	38.34	7100	-14.37	20231026	4395	38.34	20230314	7100	-14.37	20231026	4395	38.34	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
152	20231106	100401	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6140	170	2	2.85	717155990	117649	57.42	6000	6180	5880	7760	4180	5970	6095.94	7.42	0	17860	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	982	9.27	1.09	12	0.74	662.00	5644.00	7100	20231026	-13.52	4395	20230314	39.70	7100	-13.52	20231026	4395	39.70	20230314	7100	-13.52	20231026	4395	39.70	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
153	20231106	090422	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	30	2	0.50	38964530	6505	3.17	6000	6020	5880	7760	4180	5970	5990.57	7.42	0	-1873	6190	6080	5920	5810	5650	6135	5865	80	1790	500	4410	10	1	16000000	960	9.06	1.06	12	0.04	662.00	5644.00	7100	20231026	-15.49	4395	20230314	36.52	7100	-15.49	20231026	4395	36.52	20230314	7100	-15.49	20231026	4395	36.52	20230314	3.88	N	041920	500	80 억		1186487	N	N	0	N	00	N
154	20231103	160416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	110	2	1.88	1213183200	204145	98.16	5860	6030	5760	7610	4110	5860	5942.73	7.52	0	-17132	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	955	9.02	1.06	12	1.28	662.00	5644.00	7100	20231026	-15.92	4395	20230314	35.84	7100	-15.92	20231026	4395	35.84	20230314	7100	-15.92	20231026	4395	35.84	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
155	20231103	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	90	2	1.54	1158182060	194930	93.73	5860	6030	5760	7610	4110	5860	5941.60	7.52	0	-16208	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	952	8.99	1.05	12	1.22	662.00	5644.00	7100	20231026	-16.20	4395	20230314	35.38	7100	-16.20	20231026	4395	35.38	20230314	7100	-16.20	20231026	4395	35.38	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
156	20231103	140417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	100	2	1.71	1070177640	180161	86.63	5860	6030	5760	7610	4110	5860	5940.20	7.52	0	-12097	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	954	9.00	1.06	12	1.13	662.00	5644.00	7100	20231026	-16.06	4395	20230314	35.61	7100	-16.06	20231026	4395	35.61	20230314	7100	-16.06	20231026	4395	35.61	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
157	20231103	130416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	140	2	2.39	905210770	152579	73.36	5860	6030	5760	7610	4110	5860	5932.82	7.52	0	-10495	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	960	9.06	1.06	12	0.95	662.00	5644.00	7100	20231026	-15.49	4395	20230314	36.52	7100	-15.49	20231026	4395	36.52	20230314	7100	-15.49	20231026	4395	36.52	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
158	20231103	120415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5970	110	2	1.88	678254540	114671	55.14	5860	6010	5760	7610	4110	5860	5914.87	7.52	0	-23657	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	955	9.02	1.06	12	0.72	662.00	5644.00	7100	20231026	-15.92	4395	20230314	35.84	7100	-15.92	20231026	4395	35.84	20230314	7100	-15.92	20231026	4395	35.84	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
159	20231103	110419	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	100	2	1.71	614760580	103987	50.00	5860	6010	5760	7610	4110	5860	5911.99	7.52	0	-22055	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	954	9.00	1.06	12	0.65	662.00	5644.00	7100	20231026	-16.06	4395	20230314	35.61	7100	-16.06	20231026	4395	35.61	20230314	7100	-16.06	20231026	4395	35.61	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
160	20231103	100413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	70	2	1.19	523520040	88643	42.62	5860	6010	5760	7610	4110	5860	5906.03	7.52	0	-21499	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	949	8.96	1.05	12	0.55	662.00	5644.00	7100	20231026	-16.48	4395	20230314	34.93	7100	-16.48	20231026	4395	34.93	20230314	7100	-16.48	20231026	4395	34.93	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
161	20231103	090412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	0	3	0.00	111616090	19007	9.14	5860	5910	5840	7610	4110	5860	5872.49	7.52	0	-10880	6093	5976	5913	5796	5733	5945	5765	80	1750	500	4330	10	1	16000000	938	8.85	1.04	12	0.12	662.00	5644.00	7100	20231026	-17.46	4395	20230314	33.33	7100	-17.46	20231026	4395	33.33	20230314	7100	-17.46	20231026	4395	33.33	20230314	3.71	N	041920	500	80 억		1203175	N	N	0	N	00	N
162	20231102	160413	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5860	-20	5	-0.34	1224390170	206370	72.03	5880	6030	5850	7640	4120	5880	5933.96	7.47	0	8657	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	938	8.85	1.04	12	1.29	662.00	5644.00	7100	20231026	-17.46	4395	20230314	33.33	7100	-17.46	20231026	4395	33.33	20230314	7100	-17.46	20231026	4395	33.33	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
163	20231102	150417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	20	2	0.34	1147909360	193359	67.49	5880	6030	5850	7640	4120	5880	5937.21	7.47	0	8544	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	944	8.91	1.05	12	1.21	662.00	5644.00	7100	20231026	-16.90	4395	20230314	34.24	7100	-16.90	20231026	4395	34.24	20230314	7100	-16.90	20231026	4395	34.24	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
164	20231102	140410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5920	40	2	0.68	983976720	165612	57.81	5880	6030	5850	7640	4120	5880	5942.14	7.47	0	4026	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	947	8.94	1.05	12	1.04	662.00	5644.00	7100	20231026	-16.62	4395	20230314	34.70	7100	-16.62	20231026	4395	34.70	20230314	7100	-16.62	20231026	4395	34.70	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
165	20231102	130414	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5950	70	2	1.19	956041430	160893	56.16	5880	6030	5850	7640	4120	5880	5942.80	7.47	0	4900	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	952	8.99	1.05	12	1.01	662.00	5644.00	7100	20231026	-16.20	4395	20230314	35.38	7100	-16.20	20231026	4395	35.38	20230314	7100	-16.20	20231026	4395	35.38	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
166	20231102	120411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	30	2	0.51	844100050	142082	49.59	5880	6030	5850	7640	4120	5880	5941.72	7.47	0	7223	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	946	8.93	1.05	12	0.89	662.00	5644.00	7100	20231026	-16.76	4395	20230314	34.47	7100	-16.76	20231026	4395	34.47	20230314	7100	-16.76	20231026	4395	34.47	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
167	20231102	110412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5960	80	2	1.36	748313610	125922	43.95	5880	6030	5850	7640	4120	5880	5943.59	7.47	0	11281	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	954	9.00	1.06	12	0.79	662.00	5644.00	7100	20231026	-16.06	4395	20230314	35.61	7100	-16.06	20231026	4395	35.61	20230314	7100	-16.06	20231026	4395	35.61	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
168	20231102	100412	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6000	120	2	2.04	506054400	85475	29.83	5880	6000	5850	7640	4120	5880	5921.37	7.47	0	12285	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	960	9.06	1.06	12	0.53	662.00	5644.00	7100	20231026	-15.49	4395	20230314	36.52	7100	-15.49	20231026	4395	36.52	20230314	7100	-15.49	20231026	4395	36.52	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
169	20231102	090416	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	50	2	0.85	140409850	23771	8.30	5880	5970	5880	7640	4120	5880	5908.97	7.47	0	-716	6226	6052	5866	5692	5506	6060	5700	80	1760	500	4350	10	1	16000000	949	8.96	1.05	12	0.15	662.00	5644.00	7100	20231026	-16.48	4395	20230314	34.93	7100	-16.48	20231026	4395	34.93	20230314	7100	-16.48	20231026	4395	34.93	20230314	3.79	N	041920	500	80 억		1195467	N	N	0	N	00	N
170	20231101	160411	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5880	-50	5	-0.84	1652320620	281011	62.26	5880	6040	5680	7700	4160	5930	5879.91	7.53	0	-11188	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	941	8.88	1.04	12	1.76	662.00	5644.00	7100	20231026	-17.18	4370	20221028	34.55	7100	-17.18	20231026	4395	33.79	20230314	7100	-17.18	20231026	4395	33.79	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
171	20231101	150410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-20	5	-0.34	1544514480	262695	58.20	5880	6040	5680	7700	4160	5930	5879.50	7.53	0	-12552	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	946	8.93	1.05	12	1.64	662.00	5644.00	7100	20231026	-16.76	4370	20221028	35.24	7100	-16.76	20231026	4395	34.47	20230314	7100	-16.76	20231026	4395	34.47	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
172	20231101	140406	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5900	-30	5	-0.51	1406967970	239289	53.02	5880	6040	5680	7700	4160	5930	5879.79	7.53	0	-17496	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	944	8.91	1.05	12	1.50	662.00	5644.00	7100	20231026	-16.90	4370	20221028	35.01	7100	-16.90	20231026	4395	34.24	20230314	7100	-16.90	20231026	4395	34.24	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
173	20231101	130410	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5930	0	3	0.00	1294761490	220182	48.78	5880	6040	5680	7700	4160	5930	5880.41	7.53	0	-19613	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	949	8.96	1.05	12	1.38	662.00	5644.00	7100	20231026	-16.48	4370	20221028	35.70	7100	-16.48	20231026	4395	34.93	20230314	7100	-16.48	20231026	4395	34.93	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
174	20231101	120418	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	-40	5	-0.67	1205239650	205038	45.43	5880	6040	5680	7700	4160	5930	5878.13	7.53	0	-17830	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	942	8.90	1.04	12	1.28	662.00	5644.00	7100	20231026	-17.04	4370	20221028	34.78	7100	-17.04	20231026	4395	34.02	20230314	7100	-17.04	20231026	4395	34.02	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
175	20231101	110421	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5940	10	2	0.17	1084096680	184547	40.89	5880	6040	5680	7700	4160	5930	5874.37	7.53	0	-8976	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	950	8.97	1.05	12	1.15	662.00	5644.00	7100	20231026	-16.34	4370	20221028	35.93	7100	-16.34	20231026	4395	35.15	20230314	7100	-16.34	20231026	4395	35.15	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
176	20231101	100415	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5910	-20	5	-0.34	752243210	128948	28.57	5880	5980	5680	7700	4160	5930	5833.69	7.53	0	-473	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	946	8.93	1.05	12	0.81	662.00	5644.00	7100	20231026	-16.76	4370	20221028	35.24	7100	-16.76	20231026	4395	34.47	20230314	7100	-16.76	20231026	4395	34.47	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N
177	20231101	090417	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	5890	-40	5	-0.67	50737160	8600	1.91	5880	5930	5880	7700	4160	5930	5899.67	7.53	0	-226	6243	6086	5953	5796	5663	6020	5730	80	1770	500	4380	10	1	16000000	942	8.90	1.04	12	0.05	662.00	5644.00	7100	20231026	-17.04	4370	20221028	34.78	7100	-17.04	20231026	4395	34.02	20230314	7100	-17.04	20231026	4395	34.02	20230314	3.94	N	041920	500	80 억		1204303	N	N	0	N	00	N