KissMeData/104540/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	160821	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10590	10	2	0.09	54476800	5154	30.21	10580	10620	10520	13750	7410	10580	10569.79	2.32	0	-1086	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1351	76.74	2.09	12	0.04	138.00	5069.00	14740	20230627	-28.15	9210	20221129	14.98	14740	-28.15	20230627	10050	5.37	20230117	14740	-28.15	20230627	9450	12.06	20221130	3.64	N	104540	500	63 억		295418	N	N	5	N	00	N
3	20231130	150823	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10590	10	2	0.09	50786100	4805	28.17	10580	10620	10520	13750	7410	10580	10569.43	2.32	0	-1021	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1351	76.74	2.09	12	0.04	138.00	5069.00	14740	20230627	-28.15	9210	20221129	14.98	14740	-28.15	20230627	10050	5.37	20230117	14740	-28.15	20230627	9450	12.06	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
4	20231130	140818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10590	10	2	0.09	49304830	4665	27.35	10580	10620	10520	13750	7410	10580	10569.10	2.32	0	-939	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1351	76.74	2.09	12	0.04	138.00	5069.00	14740	20230627	-28.15	9210	20221129	14.98	14740	-28.15	20230627	10050	5.37	20230117	14740	-28.15	20230627	9450	12.06	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
5	20231130	130816	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10560	-20	5	-0.19	35591030	3366	19.73	10580	10620	10520	13750	7410	10580	10573.69	2.32	0	-805	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1347	76.52	2.08	12	0.03	138.00	5069.00	14740	20230627	-28.36	9210	20221129	14.66	14740	-28.36	20230627	10050	5.07	20230117	14740	-28.36	20230627	9450	11.75	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
6	20231130	120828	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10550	-30	5	-0.28	30047100	2842	16.66	10580	10620	10520	13750	7410	10580	10572.52	2.32	0	-596	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1346	76.45	2.08	12	0.02	138.00	5069.00	14740	20230627	-28.43	9210	20221129	14.55	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	9450	11.64	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
7	20231130	110823	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10610	30	2	0.28	20938610	1980	11.61	10580	10620	10520	13750	7410	10580	10575.06	2.32	0	-276	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1354	76.88	2.09	12	0.02	138.00	5069.00	14740	20230627	-28.02	9210	20221129	15.20	14740	-28.02	20230627	10050	5.57	20230117	14740	-28.02	20230627	9450	12.28	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
8	20231130	100817	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10560	-20	5	-0.19	9204210	870	5.10	10580	10600	10520	13750	7410	10580	10579.55	2.32	0	-322	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1347	76.52	2.08	12	0.01	138.00	5069.00	14740	20230627	-28.36	9210	20221129	14.66	14740	-28.36	20230627	10050	5.07	20230117	14740	-28.36	20230627	9450	11.75	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
9	20231130	090818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10580	0	3	0.00	793500	75	0.44	10580	10580	10580	13750	7410	10580	10580.00	2.32	0	-25	10760	10670	10560	10470	10360	10715	10515	64	3170	500	7610	10	1	12757370	1350	76.67	2.09	12	0.00	138.00	5069.00	14740	20230627	-28.22	9210	20221129	14.88	14740	-28.22	20230627	10050	5.27	20230117	14740	-28.22	20230627	9450	11.96	20221130	3.64	N	104540	500	63 억		295418	N	N	8	N	00	N
10	20231129	160814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10580	40	2	0.38	180081550	17058	88.15	10450	10650	10450	13700	7380	10540	10557.01	2.35	0	-5033	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1350	76.67	2.09	12	0.13	138.00	5069.00	14740	20230627	-28.22	9200	20221125	15.00	14740	-28.22	20230627	10050	5.27	20230117	14740	-28.22	20230627	9210	14.88	20221129	3.66	N	104540	500	63 억		300330	N	N	8	N	00	N
11	20231129	150821	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10580	40	2	0.38	153187480	14511	74.98	10450	10650	10450	13700	7380	10540	10556.65	2.35	0	-4314	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1350	76.67	2.09	12	0.11	138.00	5069.00	14740	20230627	-28.22	9200	20221125	15.00	14740	-28.22	20230627	10050	5.27	20230117	14740	-28.22	20230627	9210	14.88	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
12	20231129	140816	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10590	50	2	0.47	104847100	9928	51.30	10450	10650	10450	13700	7380	10540	10560.75	2.35	0	-2440	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1351	76.74	2.09	12	0.08	138.00	5069.00	14740	20230627	-28.15	9200	20221125	15.11	14740	-28.15	20230627	10050	5.37	20230117	14740	-28.15	20230627	9210	14.98	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
13	20231129	130817	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10600	60	2	0.57	93733560	8877	45.87	10450	10650	10450	13700	7380	10540	10559.15	2.35	0	-2151	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1352	76.81	2.09	12	0.07	138.00	5069.00	14740	20230627	-28.09	9200	20221125	15.22	14740	-28.09	20230627	10050	5.47	20230117	14740	-28.09	20230627	9210	15.09	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
14	20231129	120818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10600	60	2	0.57	86382480	8182	42.28	10450	10650	10450	13700	7380	10540	10557.62	2.35	0	-2005	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1352	76.81	2.09	12	0.06	138.00	5069.00	14740	20230627	-28.09	9200	20221125	15.22	14740	-28.09	20230627	10050	5.47	20230117	14740	-28.09	20230627	9210	15.09	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
15	20231129	110818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10510	-30	5	-0.28	76083380	7205	37.23	10450	10650	10450	13700	7380	10540	10559.80	2.35	0	-1863	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1341	76.16	2.07	12	0.06	138.00	5069.00	14740	20230627	-28.70	9200	20221125	14.24	14740	-28.70	20230627	10050	4.58	20230117	14740	-28.70	20230627	9210	14.12	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
16	20231129	100817	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10620	80	2	0.76	45759010	4339	22.42	10450	10650	10450	13700	7380	10540	10545.98	2.35	0	-1342	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1355	76.96	2.10	12	0.03	138.00	5069.00	14740	20230627	-27.95	9200	20221125	15.43	14740	-27.95	20230627	10050	5.67	20230117	14740	-27.95	20230627	9210	15.31	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
17	20231129	090813	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10550	10	2	0.09	10291360	982	5.07	10450	10570	10450	13700	7380	10540	10480.00	2.35	0	-78	10840	10690	10610	10460	10380	10650	10420	64	3160	500	7580	10	1	12757370	1346	76.45	2.08	12	0.01	138.00	5069.00	14740	20230627	-28.43	9200	20221125	14.67	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	9210	14.55	20221129	3.66	N	104540	500	63 억		300330	N	N	0	N	00	N
18	20231128	160814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10540	-150	5	-1.40	203841970	19252	132.72	10690	10760	10530	13890	7490	10690	10588.09	2.39	0	-4219	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1345	76.38	2.08	12	0.15	138.00	5069.00	14740	20230627	-28.49	9200	20221125	14.57	14740	-28.49	20230627	10050	4.88	20230117	14740	-28.49	20230627	9210	14.44	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
19	20231128	150722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10560	-130	5	-1.22	151901390	14326	98.76	10690	10760	10540	13890	7490	10690	10603.20	2.39	0	-3793	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1347	76.52	2.08	12	0.11	138.00	5069.00	14740	20230627	-28.36	9200	20221125	14.78	14740	-28.36	20230627	10050	5.07	20230117	14740	-28.36	20230627	9210	14.66	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
20	20231128	140814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10570	-120	5	-1.12	128744440	12134	83.65	10690	10760	10550	13890	7490	10690	10610.22	2.39	0	-2954	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1348	76.59	2.09	12	0.10	138.00	5069.00	14740	20230627	-28.29	9200	20221125	14.89	14740	-28.29	20230627	10050	5.17	20230117	14740	-28.29	20230627	9210	14.77	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
21	20231128	130809	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10670	-20	5	-0.19	96573020	9098	62.72	10690	10760	10560	13890	7490	10690	10614.75	2.39	0	-2518	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1361	77.32	2.10	12	0.07	138.00	5069.00	14740	20230627	-27.61	9200	20221125	15.98	14740	-27.61	20230627	10050	6.17	20230117	14740	-27.61	20230627	9210	15.85	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
22	20231128	120813	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10640	-50	5	-0.47	89243320	8411	57.98	10690	10760	10560	13890	7490	10690	10610.31	2.39	0	-2244	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1357	77.10	2.10	12	0.07	138.00	5069.00	14740	20230627	-27.82	9200	20221125	15.65	14740	-27.82	20230627	10050	5.87	20230117	14740	-27.82	20230627	9210	15.53	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
23	20231128	110813	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10630	-60	5	-0.56	70306210	6630	45.71	10690	10760	10560	13890	7490	10690	10604.25	2.39	0	-2134	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1356	77.03	2.10	12	0.05	138.00	5069.00	14740	20230627	-27.88	9200	20221125	15.54	14740	-27.88	20230627	10050	5.77	20230117	14740	-27.88	20230627	9210	15.42	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
24	20231128	100810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10580	-110	5	-1.03	42039390	3958	27.29	10690	10760	10560	13890	7490	10690	10621.37	2.39	0	-1704	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1350	76.67	2.09	12	0.03	138.00	5069.00	14740	20230627	-28.22	9200	20221125	15.00	14740	-28.22	20230627	10050	5.27	20230117	14740	-28.22	20230627	9210	14.88	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
25	20231128	090810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10730	40	2	0.37	3501800	328	2.26	10690	10760	10600	13890	7490	10690	10676.22	2.39	0	-63	11010	10850	10730	10570	10450	10790	10510	64	3200	500	7690	10	1	12757370	1369	77.75	2.12	12	0.00	138.00	5069.00	14740	20230627	-27.20	9200	20221125	16.63	14740	-27.20	20230627	10050	6.77	20230117	14740	-27.20	20230627	9210	16.50	20221129	3.68	N	104540	500	63 억		304549	N	N	0	N	00	N
26	20231127	160808	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10690	-90	5	-0.83	149278960	13967	35.30	10780	10890	10610	14010	7550	10780	10687.98	2.43	0	-4994	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1364	77.46	2.11	12	0.11	138.00	5069.00	14740	20230627	-27.48	9200	20221125	16.20	14740	-27.48	20230627	10050	6.37	20230117	14740	-27.48	20230627	9210	16.07	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
27	20231127	150810	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10690	-90	5	-0.83	134889710	12620	31.90	10780	10890	10610	14010	7550	10780	10688.57	2.43	0	-4282	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1364	77.46	2.11	12	0.10	138.00	5069.00	14740	20230627	-27.48	9200	20221125	16.20	14740	-27.48	20230627	10050	6.37	20230117	14740	-27.48	20230627	9210	16.07	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
28	20231127	140814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10690	-90	5	-0.83	127422050	11921	30.13	10780	10890	10610	14010	7550	10780	10688.87	2.43	0	-4108	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1364	77.46	2.11	12	0.09	138.00	5069.00	14740	20230627	-27.48	9200	20221125	16.20	14740	-27.48	20230627	10050	6.37	20230117	14740	-27.48	20230627	9210	16.07	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
29	20231127	130813	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10720	-60	5	-0.56	91648650	8566	21.65	10780	10890	10610	14010	7550	10780	10699.12	2.43	0	-3761	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1368	77.68	2.11	12	0.07	138.00	5069.00	14740	20230627	-27.27	9200	20221125	16.52	14740	-27.27	20230627	10050	6.67	20230117	14740	-27.27	20230627	9210	16.40	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
30	20231127	120815	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10660	-120	5	-1.11	87480440	8176	20.66	10780	10890	10610	14010	7550	10780	10699.66	2.43	0	-3581	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1360	77.25	2.10	12	0.06	138.00	5069.00	14740	20230627	-27.68	9200	20221125	15.87	14740	-27.68	20230627	10050	6.07	20230117	14740	-27.68	20230627	9210	15.74	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
31	20231127	110802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10660	-120	5	-1.11	34504360	3229	8.16	10780	10890	10610	14010	7550	10780	10685.77	2.43	0	-2071	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1360	77.25	2.10	12	0.03	138.00	5069.00	14740	20230627	-27.68	9200	20221125	15.87	14740	-27.68	20230627	10050	6.07	20230117	14740	-27.68	20230627	9210	15.74	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
32	20231127	100801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10700	-80	5	-0.74	24091800	2253	5.69	10780	10890	10610	14010	7550	10780	10693.21	2.43	0	-1338	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1365	77.54	2.11	12	0.02	138.00	5069.00	14740	20230627	-27.41	9200	20221125	16.30	14740	-27.41	20230627	10050	6.47	20230117	14740	-27.41	20230627	9210	16.18	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
33	20231127	090804	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10890	110	2	1.02	2014540	185	0.47	10780	10890	10780	14010	7550	10780	10889.41	2.43	0	-179	11220	11000	10740	10520	10260	10870	10390	64	3230	500	7760	10	1	12757370	1389	78.91	2.15	12	0.00	138.00	5069.00	14740	20230627	-26.12	9200	20221125	18.37	14740	-26.12	20230627	10050	8.36	20230117	14740	-26.12	20230627	9210	18.24	20221129	3.67	N	104540	500	63 억		309543	N	N	0	N	00	N
34	20231124	160756	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10780	-110	5	-1.01	418677420	39038	214.08	10890	10960	10480	14150	7630	10890	10724.79	2.41	0	1411	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1375	78.12	2.13	12	0.31	138.00	5069.00	14740	20230627	-26.87	9200	20221125	17.17	14740	-26.87	20230627	10050	7.26	20230117	14740	-26.87	20230627	9200	17.17	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
35	20231124	150805	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10730	-160	5	-1.47	393343470	36690	201.21	10890	10960	10480	14150	7630	10890	10720.73	2.41	0	2070	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1369	77.75	2.12	12	0.29	138.00	5069.00	14740	20230627	-27.20	9200	20221125	16.63	14740	-27.20	20230627	10050	6.77	20230117	14740	-27.20	20230627	9200	16.63	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
36	20231124	140806	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10630	-260	5	-2.39	345546010	32228	176.74	10890	10960	10480	14150	7630	10890	10721.92	2.41	0	3532	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1356	77.03	2.10	12	0.25	138.00	5069.00	14740	20230627	-27.88	9200	20221125	15.54	14740	-27.88	20230627	10050	5.77	20230117	14740	-27.88	20230627	9200	15.54	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
37	20231124	130802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10770	-120	5	-1.10	182394380	16861	92.47	10890	10960	10750	14150	7630	10890	10817.53	2.41	0	-37	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1374	78.04	2.12	12	0.13	138.00	5069.00	14740	20230627	-26.93	9200	20221125	17.07	14740	-26.93	20230627	10050	7.16	20230117	14740	-26.93	20230627	9200	17.07	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
38	20231124	120807	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10750	-140	5	-1.29	170139300	15722	86.22	10890	10960	10750	14150	7630	10890	10821.73	2.41	0	3	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1371	77.90	2.12	12	0.12	138.00	5069.00	14740	20230627	-27.07	9200	20221125	16.85	14740	-27.07	20230627	10050	6.97	20230117	14740	-27.07	20230627	9200	16.85	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
39	20231124	110802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10900	10	2	0.09	67301520	6186	33.92	10890	10960	10820	14150	7630	10890	10879.65	2.41	0	-221	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1391	78.99	2.15	12	0.05	138.00	5069.00	14740	20230627	-26.05	9200	20221125	18.48	14740	-26.05	20230627	10050	8.46	20230117	14740	-26.05	20230627	9200	18.48	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
40	20231124	100802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10900	10	2	0.09	46649740	4292	23.54	10890	10960	10820	14150	7630	10890	10869.00	2.41	0	36	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1391	78.99	2.15	12	0.03	138.00	5069.00	14740	20230627	-26.05	9200	20221125	18.48	14740	-26.05	20230627	10050	8.46	20230117	14740	-26.05	20230627	9200	18.48	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
41	20231124	090801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10960	70	2	0.64	3158170	290	1.59	10890	10960	10890	14150	7630	10890	10890.24	2.41	0	-45	11136	11012	10906	10782	10676	10960	10730	64	3260	500	7840	10	1	12757370	1398	79.42	2.16	12	0.00	138.00	5069.00	14740	20230627	-25.64	9200	20221125	19.13	14740	-25.64	20230627	10050	9.05	20230117	14740	-25.64	20230627	9200	19.13	20221125	3.65	N	104540	500	63 억		307819	N	N	0	N	00	N
42	20231123	160752	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10890	-50	5	-0.46	193991390	17805	92.56	10940	11030	10800	14220	7660	10940	10895.33	2.43	0	-2546	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1389	78.91	2.15	12	0.14	138.00	5069.00	14740	20230627	-26.12	9200	20221125	18.37	14740	-26.12	20230627	10050	8.36	20230117	14740	-26.12	20230627	9200	18.37	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
43	20231123	150818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10890	-50	5	-0.46	189111130	17357	90.23	10940	11030	10800	14220	7660	10940	10895.38	2.43	0	-2533	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1389	78.91	2.15	12	0.14	138.00	5069.00	14740	20230627	-26.12	9200	20221125	18.37	14740	-26.12	20230627	10050	8.36	20230117	14740	-26.12	20230627	9200	18.37	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
44	20231123	140814	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10920	-20	5	-0.18	165962710	15230	79.17	10940	11030	10800	14220	7660	10940	10897.09	2.43	0	-1960	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1393	79.13	2.15	12	0.12	138.00	5069.00	14740	20230627	-25.92	9200	20221125	18.70	14740	-25.92	20230627	10050	8.66	20230117	14740	-25.92	20230627	9200	18.70	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
45	20231123	130815	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10910	-30	5	-0.27	162582810	14920	77.56	10940	11030	10800	14220	7660	10940	10896.97	2.43	0	-2058	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1392	79.06	2.15	12	0.12	138.00	5069.00	14740	20230627	-25.98	9200	20221125	18.59	14740	-25.98	20230627	10050	8.56	20230117	14740	-25.98	20230627	9200	18.59	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
46	20231123	120803	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	-80	5	-0.73	150282070	13794	71.71	10940	11030	10800	14220	7660	10940	10894.74	2.43	0	-1943	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1385	78.70	2.14	12	0.11	138.00	5069.00	14740	20230627	-26.32	9200	20221125	18.04	14740	-26.32	20230627	10050	8.06	20230117	14740	-26.32	20230627	9200	18.04	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
47	20231123	110823	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10920	-20	5	-0.18	101908720	9364	48.68	10940	11030	10800	14220	7660	10940	10883.03	2.43	0	-1748	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1393	79.13	2.15	12	0.07	138.00	5069.00	14740	20230627	-25.92	9200	20221125	18.70	14740	-25.92	20230627	10050	8.66	20230117	14740	-25.92	20230627	9200	18.70	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
48	20231123	100804	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10930	-10	5	-0.09	35351480	3239	16.84	10940	11030	10890	14220	7660	10940	10914.32	2.43	0	-1393	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1394	79.20	2.16	12	0.03	138.00	5069.00	14740	20230627	-25.85	9200	20221125	18.80	14740	-25.85	20230627	10050	8.76	20230117	14740	-25.85	20230627	9200	18.80	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
49	20231123	090801	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10940	0	3	0.00	3387100	310	1.61	10940	11030	10900	14220	7660	10940	10926.13	2.43	0	-256	11226	11082	10986	10842	10746	11035	10795	64	3280	500	7870	10	1	12757370	1396	79.28	2.16	12	0.00	138.00	5069.00	14740	20230627	-25.78	9200	20221125	18.91	14740	-25.78	20230627	10050	8.86	20230117	14740	-25.78	20230627	9200	18.91	20221125	3.66	N	104540	500	63 억		310409	N	N	1	N	00	N
50	20231122	160735	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10940	-200	5	-1.80	210399810	19205	86.77	11130	11130	10890	14480	7800	11140	10955.54	2.47	0	-4716	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1396	79.28	2.16	12	0.15	138.00	5069.00	14740	20230627	-25.78	9200	20221125	18.91	14740	-25.78	20230627	10050	8.86	20230117	14740	-25.78	20230627	9200	18.91	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
51	20231122	150748	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10970	-170	5	-1.53	193255240	17638	79.69	11130	11130	10890	14480	7800	11140	10956.75	2.47	0	-4172	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1399	79.49	2.16	12	0.14	138.00	5069.00	14740	20230627	-25.58	9200	20221125	19.24	14740	-25.58	20230627	10050	9.15	20230117	14740	-25.58	20230627	9200	19.24	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
52	20231122	140741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11000	-140	5	-1.26	114947700	10471	47.31	11130	11130	10920	14480	7800	11140	10977.72	2.47	0	-3259	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1403	79.71	2.17	12	0.08	138.00	5069.00	14740	20230627	-25.37	9200	20221125	19.57	14740	-25.37	20230627	10050	9.45	20230117	14740	-25.37	20230627	9200	19.57	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
53	20231122	130808	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11000	-140	5	-1.26	98821680	9001	40.67	11130	11130	10920	14480	7800	11140	10978.97	2.47	0	-3147	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1403	79.71	2.17	12	0.07	138.00	5069.00	14740	20230627	-25.37	9200	20221125	19.57	14740	-25.37	20230627	10050	9.45	20230117	14740	-25.37	20230627	9200	19.57	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
54	20231122	120811	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10980	-160	5	-1.44	93911010	8554	38.65	11130	11130	10920	14480	7800	11140	10978.61	2.47	0	-3050	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1401	79.57	2.17	12	0.07	138.00	5069.00	14740	20230627	-25.51	9200	20221125	19.35	14740	-25.51	20230627	10050	9.25	20230117	14740	-25.51	20230627	9200	19.35	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
55	20231122	110847	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11000	-140	5	-1.26	82387820	7502	33.90	11130	11130	10920	14480	7800	11140	10982.11	2.47	0	-2516	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1403	79.71	2.17	12	0.06	138.00	5069.00	14740	20230627	-25.37	9200	20221125	19.57	14740	-25.37	20230627	10050	9.45	20230117	14740	-25.37	20230627	9200	19.57	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
56	20231122	100824	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10950	-190	5	-1.71	69499770	6327	28.59	11130	11130	10920	14480	7800	11140	10984.63	2.47	0	-2360	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1397	79.35	2.16	12	0.05	138.00	5069.00	14740	20230627	-25.71	9200	20221125	19.02	14740	-25.71	20230627	10050	8.96	20230117	14740	-25.71	20230627	9200	19.02	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
57	20231122	090741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11050	-90	5	-0.81	2603190	235	1.06	11130	11130	11050	14480	7800	11140	11077.40	2.47	0	106	11226	11182	11116	11072	11006	11205	11095	64	3340	500	8020	10	1	12757370	1410	80.07	2.18	12	0.00	138.00	5069.00	14740	20230627	-25.03	9200	20221125	20.11	14740	-25.03	20230627	10050	9.95	20230117	14740	-25.03	20230627	9200	20.11	20221125	3.65	N	104540	500	63 억		315125	N	N	1	N	00	N
58	20231121	160745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11140	-20	5	-0.18	245750720	22133	127.92	11070	11160	11050	14500	7820	11160	11103.36	2.47	0	-130	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1421	80.72	2.20	12	0.17	138.00	5069.00	14740	20230627	-24.42	9200	20221125	21.09	14740	-24.42	20230627	10050	10.85	20230117	14740	-24.42	20230627	9200	21.09	20221125	3.66	N	104540	500	63 억		315255	N	N	1	N	00	N
59	20231121	150745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11130	-30	5	-0.27	209319500	18861	109.01	11070	11160	11050	14500	7820	11160	11098.01	2.47	0	500	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1420	80.65	2.20	12	0.15	138.00	5069.00	14740	20230627	-24.49	9200	20221125	20.98	14740	-24.49	20230627	10050	10.75	20230117	14740	-24.49	20230627	9200	20.98	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
60	20231121	140737	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11130	-30	5	-0.27	175762790	15842	91.56	11070	11160	11050	14500	7820	11160	11094.73	2.47	0	765	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1420	80.65	2.20	12	0.12	138.00	5069.00	14740	20230627	-24.49	9200	20221125	20.98	14740	-24.49	20230627	10050	10.75	20230117	14740	-24.49	20230627	9200	20.98	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
61	20231121	130731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11090	-70	5	-0.63	140269640	12640	73.06	11070	11160	11050	14500	7820	11160	11097.28	2.47	0	1035	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1415	80.36	2.19	12	0.10	138.00	5069.00	14740	20230627	-24.76	9200	20221125	20.54	14740	-24.76	20230627	10050	10.35	20230117	14740	-24.76	20230627	9200	20.54	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
62	20231121	120729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11140	-20	5	-0.18	115967100	10453	60.41	11070	11160	11050	14500	7820	11160	11094.15	2.47	0	1092	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1421	80.72	2.20	12	0.08	138.00	5069.00	14740	20230627	-24.42	9200	20221125	21.09	14740	-24.42	20230627	10050	10.85	20230117	14740	-24.42	20230627	9200	21.09	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
63	20231121	110728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11110	-50	5	-0.45	110872690	9995	57.77	11070	11160	11050	14500	7820	11160	11092.82	2.47	0	1111	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1417	80.51	2.19	12	0.08	138.00	5069.00	14740	20230627	-24.63	9200	20221125	20.76	14740	-24.63	20230627	10050	10.55	20230117	14740	-24.63	20230627	9200	20.76	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
64	20231121	100710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11070	-90	5	-0.81	74237820	6702	38.74	11070	11160	11050	14500	7820	11160	11076.97	2.47	0	-394	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1412	80.22	2.18	12	0.05	138.00	5069.00	14740	20230627	-24.90	9200	20221125	20.33	14740	-24.90	20230627	10050	10.15	20230117	14740	-24.90	20230627	9200	20.33	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
65	20231121	090721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11160	0	3	0.00	6254640	565	3.27	11070	11160	11070	14500	7820	11160	11070.16	2.47	0	64	11306	11232	11116	11042	10926	11175	10985	64	3340	500	8030	10	1	12757370	1424	80.87	2.20	12	0.00	138.00	5069.00	14740	20230627	-24.29	9200	20221125	21.30	14740	-24.29	20230627	10050	11.04	20230117	14740	-24.29	20230627	9200	21.30	20221125	3.66	N	104540	500	63 억		315255	N	N	3	N	00	N
66	20231120	160726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11160	-10	5	-0.09	185900950	16737	126.07	11190	11190	11000	14520	7820	11170	11107.18	2.46	0	1839	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1424	80.87	2.20	12	0.13	138.00	5069.00	14740	20230627	-24.29	9200	20221125	21.30	14740	-24.29	20230627	10050	11.04	20230117	14740	-24.29	20230627	9200	21.30	20221125	3.66	N	104540	500	63 억		313416	N	N	3	N	00	N
67	20231120	150731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11150	-20	5	-0.18	174395290	15705	118.30	11190	11190	11000	14520	7820	11170	11104.44	2.46	0	1860	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1422	80.80	2.20	12	0.12	138.00	5069.00	14740	20230627	-24.36	9200	20221125	21.20	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9200	21.20	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
68	20231120	140730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11110	-60	5	-0.54	158031530	14234	107.22	11190	11190	11000	14520	7820	11170	11102.40	2.46	0	1694	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1417	80.51	2.19	12	0.11	138.00	5069.00	14740	20230627	-24.63	9200	20221125	20.76	14740	-24.63	20230627	10050	10.55	20230117	14740	-24.63	20230627	9200	20.76	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
69	20231120	130726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11130	-40	5	-0.36	108690760	9804	73.85	11190	11190	11000	14520	7820	11170	11086.37	2.46	0	617	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1420	80.65	2.20	12	0.08	138.00	5069.00	14740	20230627	-24.49	9200	20221125	20.98	14740	-24.49	20230627	10050	10.75	20230117	14740	-24.49	20230627	9200	20.98	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
70	20231120	120727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11160	-10	5	-0.09	99463940	8975	67.60	11190	11190	11000	14520	7820	11170	11082.33	2.46	0	923	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1424	80.87	2.20	12	0.07	138.00	5069.00	14740	20230627	-24.29	9200	20221125	21.30	14740	-24.29	20230627	10050	11.04	20230117	14740	-24.29	20230627	9200	21.30	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
71	20231120	110726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11140	-30	5	-0.27	96854160	8741	65.84	11190	11190	11000	14520	7820	11170	11080.44	2.46	0	970	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1421	80.72	2.20	12	0.07	138.00	5069.00	14740	20230627	-24.42	9200	20221125	21.09	14740	-24.42	20230627	10050	10.85	20230117	14740	-24.42	20230627	9200	21.09	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
72	20231120	100722	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11160	-10	5	-0.09	30598620	2760	20.79	11190	11190	11000	14520	7820	11170	11086.46	2.46	0	346	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1424	80.87	2.20	12	0.02	138.00	5069.00	14740	20230627	-24.29	9200	20221125	21.30	14740	-24.29	20230627	10050	11.04	20230117	14740	-24.29	20230627	9200	21.30	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
73	20231120	090730	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11180	10	2	0.09	2004530	180	1.36	11190	11190	11100	14520	7820	11170	11136.28	2.46	0	-35	11310	11240	11120	11050	10930	11275	11085	64	3350	500	8040	10	1	12757370	1426	81.01	2.21	12	0.00	138.00	5069.00	14740	20230627	-24.15	9200	20221125	21.52	14740	-24.15	20230627	10050	11.24	20230117	14740	-24.15	20230627	9200	21.52	20221125	3.66	N	104540	500	63 억		313416	N	N	0	N	00	N
74	20231117	160744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11170	20	2	0.18	147206530	13270	64.96	11150	11190	11000	14490	7810	11150	11093.08	2.47	0	-1138	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1425	80.94	2.20	12	0.10	138.00	5069.00	14740	20230627	-24.22	9200	20221125	21.41	14740	-24.22	20230627	10050	11.14	20230117	14740	-24.22	20230627	9200	21.41	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
75	20231117	150749	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11150	0	3	0.00	139314250	12562	61.49	11150	11190	11000	14490	7810	11150	11090.13	2.47	0	-862	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1422	80.80	2.20	12	0.10	138.00	5069.00	14740	20230627	-24.36	9200	20221125	21.20	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9200	21.20	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
76	20231117	140745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11100	-50	5	-0.45	99312750	8953	43.83	11150	11190	11000	14490	7810	11150	11092.68	2.47	0	-141	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1416	80.43	2.19	12	0.07	138.00	5069.00	14740	20230627	-24.69	9200	20221125	20.65	14740	-24.69	20230627	10050	10.45	20230117	14740	-24.69	20230627	9200	20.65	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
77	20231117	130744	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11040	-110	5	-0.99	95555390	8614	42.17	11150	11190	11000	14490	7810	11150	11093.03	2.47	0	-134	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1408	80.00	2.18	12	0.07	138.00	5069.00	14740	20230627	-25.10	9200	20221125	20.00	14740	-25.10	20230627	10050	9.85	20230117	14740	-25.10	20230627	9200	20.00	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
78	20231117	120746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11060	-90	5	-0.81	88129670	7943	38.88	11150	11190	11000	14490	7810	11150	11095.26	2.47	0	97	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1411	80.14	2.18	12	0.06	138.00	5069.00	14740	20230627	-24.97	9200	20221125	20.22	14740	-24.97	20230627	10050	10.05	20230117	14740	-24.97	20230627	9200	20.22	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
79	20231117	110748	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11100	-50	5	-0.45	68621350	6182	30.26	11150	11190	11000	14490	7810	11150	11100.19	2.47	0	398	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1416	80.43	2.19	12	0.05	138.00	5069.00	14740	20230627	-24.69	9200	20221125	20.65	14740	-24.69	20230627	10050	10.45	20230117	14740	-24.69	20230627	9200	20.65	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
80	20231117	100745	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11190	40	2	0.36	55007270	4957	24.27	11150	11190	11000	14490	7810	11150	11096.89	2.47	0	511	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1428	81.09	2.21	12	0.04	138.00	5069.00	14740	20230627	-24.08	9200	20221125	21.63	14740	-24.08	20230627	10050	11.34	20230117	14740	-24.08	20230627	9200	21.63	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
81	20231117	090747	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11030	-120	5	-1.08	3514180	317	1.55	11150	11150	11030	14490	7810	11150	11085.74	2.47	0	-104	11370	11260	11110	11000	10850	11185	10925	64	3340	500	8020	10	1	12757370	1407	79.93	2.18	12	0.00	138.00	5069.00	14740	20230627	-25.17	9200	20221125	19.89	14740	-25.17	20230627	10050	9.75	20230117	14740	-25.17	20230627	9200	19.89	20221125	3.63	N	104540	500	63 억		314709	N	N	0	N	00	N
82	20231116	160746	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11150	-10	5	-0.09	215295110	19430	39.28	11190	11220	10960	14500	7820	11160	11080.55	2.50	0	-5195	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1422	80.80	2.20	12	0.15	138.00	5069.00	14740	20230627	-24.36	9200	20221125	21.20	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9200	21.20	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
83	20231116	150741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11060	-100	5	-0.90	145553090	13143	26.57	11190	11220	10960	14500	7820	11160	11074.57	2.50	0	-3574	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1411	80.14	2.18	12	0.10	138.00	5069.00	14740	20230627	-24.97	9200	20221125	20.22	14740	-24.97	20230627	10050	10.05	20230117	14740	-24.97	20230627	9200	20.22	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
84	20231116	140720	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11050	-110	5	-0.99	127966960	11552	23.35	11190	11220	10960	14500	7820	11160	11077.47	2.50	0	-3052	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1410	80.07	2.18	12	0.09	138.00	5069.00	14740	20230627	-25.03	9200	20221125	20.11	14740	-25.03	20230627	10050	9.95	20230117	14740	-25.03	20230627	9200	20.11	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
85	20231116	130740	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11060	-100	5	-0.90	118979250	10738	21.71	11190	11220	10960	14500	7820	11160	11080.21	2.50	0	-2699	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1411	80.14	2.18	12	0.08	138.00	5069.00	14740	20230627	-24.97	9200	20221125	20.22	14740	-24.97	20230627	10050	10.05	20230117	14740	-24.97	20230627	9200	20.22	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
86	20231116	120743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11140	-20	5	-0.18	68768830	6182	12.50	11190	11220	11070	14500	7820	11160	11124.04	2.50	0	-1454	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1421	80.72	2.20	12	0.05	138.00	5069.00	14740	20230627	-24.42	9200	20221125	21.09	14740	-24.42	20230627	10050	10.85	20230117	14740	-24.42	20230627	9200	21.09	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
87	20231116	110741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11150	-10	5	-0.09	65730840	5909	11.94	11190	11220	11070	14500	7820	11160	11123.85	2.50	0	-1380	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1422	80.80	2.20	12	0.05	138.00	5069.00	14740	20230627	-24.36	9200	20221125	21.20	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9200	21.20	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
88	20231116	100741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11200	40	2	0.36	18960000	1700	3.44	11190	11220	11080	14500	7820	11160	11152.94	2.50	0	-1269	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1429	81.16	2.21	12	0.01	138.00	5069.00	14740	20230627	-24.02	9200	20221125	21.74	14740	-24.02	20230627	10050	11.44	20230117	14740	-24.02	20230627	9200	21.74	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
89	20231116	090743	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11160	0	3	0.00	0	0	0.00	0	0	0	14500	7820	11160	0.00	2.50	0	0	11460	11310	11100	10950	10740	11385	11025	64	3340	500	8030	10	1	12757370	1424	80.87	2.20	12	0.00	138.00	5069.00	14740	20230627	-24.29	9200	20221125	21.30	14740	-24.29	20230627	10050	11.04	20230117	14740	-24.29	20230627	9200	21.30	20221125	3.64	N	104540	500	63 억		319544	N	N	0	N	00	N
90	20231115	160652	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11160	140	2	1.27	545514270	49429	100.40	11030	11250	10890	14320	7720	11020	11036.29	2.49	0	2540	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1424	80.87	2.20	12	0.39	138.00	5069.00	14740	20230627	-24.29	9200	20221125	21.30	14740	-24.29	20230627	10050	11.04	20230117	14740	-24.29	20230627	9200	21.30	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
91	20231115	150752	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11150	130	2	1.18	515968110	46778	95.02	11030	11250	10890	14320	7720	11020	11030.14	2.49	0	2933	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1422	80.80	2.20	12	0.37	138.00	5069.00	14740	20230627	-24.36	9200	20221125	21.20	14740	-24.36	20230627	10050	10.95	20230117	14740	-24.36	20230627	9200	21.20	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
92	20231115	140750	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11100	80	2	0.73	367577550	33399	67.84	11030	11150	10890	14320	7720	11020	11005.65	2.49	0	3176	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1416	80.43	2.19	12	0.26	138.00	5069.00	14740	20230627	-24.69	9200	20221125	20.65	14740	-24.69	20230627	10050	10.45	20230117	14740	-24.69	20230627	9200	20.65	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
93	20231115	130752	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11050	30	2	0.27	307146490	27941	56.76	11030	11110	10890	14320	7720	11020	10992.68	2.49	0	2074	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1410	80.07	2.18	12	0.22	138.00	5069.00	14740	20230627	-25.03	9200	20221125	20.11	14740	-25.03	20230627	10050	9.95	20230117	14740	-25.03	20230627	9200	20.11	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
94	20231115	120754	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10990	-30	5	-0.27	201184340	18318	37.21	11030	11110	10890	14320	7720	11020	10982.88	2.49	0	374	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1402	79.64	2.17	12	0.14	138.00	5069.00	14740	20230627	-25.44	9200	20221125	19.46	14740	-25.44	20230627	10050	9.35	20230117	14740	-25.44	20230627	9200	19.46	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
95	20231115	110802	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10960	-60	5	-0.54	131171320	11912	24.20	11030	11110	10910	14320	7720	11020	11011.70	2.49	0	977	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1398	79.42	2.16	12	0.09	138.00	5069.00	14740	20230627	-25.64	9200	20221125	19.13	14740	-25.64	20230627	10050	9.05	20230117	14740	-25.64	20230627	9200	19.13	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
96	20231115	100756	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10950	-70	5	-0.64	90467630	8199	16.65	11030	11110	10950	14320	7720	11020	11033.98	2.49	0	122	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1397	79.35	2.16	12	0.06	138.00	5069.00	14740	20230627	-25.71	9200	20221125	19.02	14740	-25.71	20230627	10050	8.96	20230117	14740	-25.71	20230627	9200	19.02	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
97	20231115	090747	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11040	20	2	0.18	9668270	876	1.78	11030	11110	11000	14320	7720	11020	11036.84	2.49	0	-41	11360	11190	10980	10810	10600	11275	10895	64	3300	500	7930	10	1	12757370	1408	80.00	2.18	12	0.01	138.00	5069.00	14740	20230627	-25.10	9200	20221125	20.00	14740	-25.10	20230627	10050	9.85	20230117	14740	-25.10	20230627	9200	20.00	20221125	3.64	N	104540	500	63 억		317078	N	N	2	N	00	N
98	20231114	160738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11020	190	2	1.75	535360710	48781	164.66	10770	11150	10770	14070	7590	10830	10974.73	2.49	0	-625	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1406	79.86	2.17	12	0.38	138.00	5069.00	14740	20230627	-25.24	9190	20221110	19.91	14740	-25.24	20230627	10050	9.65	20230117	14740	-25.24	20230627	9200	19.78	20221125	3.65	N	104540	500	63 억		317723	N	N	2	N	00	N
99	20231114	150740	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10990	160	2	1.48	521799660	47545	160.48	10770	11150	10770	14070	7590	10830	10974.86	2.49	0	-636	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1402	79.64	2.17	12	0.37	138.00	5069.00	14740	20230627	-25.44	9190	20221110	19.59	14740	-25.44	20230627	10050	9.35	20230117	14740	-25.44	20230627	9200	19.46	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
100	20231114	140739	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11020	190	2	1.75	244466770	22230	75.04	10770	11150	10770	14070	7590	10830	10997.16	2.49	0	-2890	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1406	79.86	2.17	12	0.17	138.00	5069.00	14740	20230627	-25.24	9190	20221110	19.91	14740	-25.24	20230627	10050	9.65	20230117	14740	-25.24	20230627	9200	19.78	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
101	20231114	130742	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11000	170	2	1.57	204927620	18632	62.89	10770	11150	10770	14070	7590	10830	10998.69	2.49	0	-2752	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1403	79.71	2.17	12	0.15	138.00	5069.00	14740	20230627	-25.37	9190	20221110	19.70	14740	-25.37	20230627	10050	9.45	20230117	14740	-25.37	20230627	9200	19.57	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
102	20231114	120742	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11000	170	2	1.57	191750620	17434	58.85	10770	11150	10770	14070	7590	10830	10998.66	2.49	0	-3272	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1403	79.71	2.17	12	0.14	138.00	5069.00	14740	20230627	-25.37	9190	20221110	19.70	14740	-25.37	20230627	10050	9.45	20230117	14740	-25.37	20230627	9200	19.57	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
103	20231114	110750	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11010	180	2	1.66	65411380	5991	20.22	10770	11020	10770	14070	7590	10830	10918.27	2.49	0	-844	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1405	79.78	2.17	12	0.05	138.00	5069.00	14740	20230627	-25.31	9190	20221110	19.80	14740	-25.31	20230627	10050	9.55	20230117	14740	-25.31	20230627	9200	19.67	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
104	20231114	100742	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	30	2	0.28	8155260	751	2.53	10770	10940	10770	14070	7590	10830	10859.20	2.49	0	-162	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1385	78.70	2.14	12	0.01	138.00	5069.00	14740	20230627	-26.32	9190	20221110	18.17	14740	-26.32	20230627	10050	8.06	20230117	14740	-26.32	20230627	9200	18.04	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
105	20231114	090734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10940	110	2	1.02	1329700	122	0.41	10770	10940	10770	14070	7590	10830	10899.18	2.49	0	-53	11130	10980	10850	10700	10570	11055	10775	64	3240	500	7790	10	1	12757370	1396	79.28	2.16	12	0.00	138.00	5069.00	14740	20230627	-25.78	9190	20221110	19.04	14740	-25.78	20230627	10050	8.86	20230117	14740	-25.78	20230627	9200	18.91	20221125	3.65	N	104540	500	63 억		317723	N	N	0	N	00	N
106	20231113	160729	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10830	30	2	0.28	320956900	29623	125.75	10790	11000	10720	14040	7560	10800	10834.74	2.49	0	-122	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1382	78.48	2.14	12	0.23	138.00	5069.00	14740	20230627	-26.53	9170	20221109	18.10	14740	-26.53	20230627	10050	7.76	20230117	14740	-26.53	20230627	9200	17.72	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
107	20231113	150727	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10800	0	3	0.00	310680220	28673	121.72	10790	11000	10720	14040	7560	10800	10835.29	2.49	0	150	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1378	78.26	2.13	12	0.22	138.00	5069.00	14740	20230627	-26.73	9170	20221109	17.78	14740	-26.73	20230627	10050	7.46	20230117	14740	-26.73	20230627	9200	17.39	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
108	20231113	140726	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10790	-10	5	-0.09	264169430	24378	103.49	10790	11000	10720	14040	7560	10800	10836.39	2.49	0	2477	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1377	78.19	2.13	12	0.19	138.00	5069.00	14740	20230627	-26.80	9170	20221109	17.67	14740	-26.80	20230627	10050	7.36	20230117	14740	-26.80	20230627	9200	17.28	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
109	20231113	130725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10790	-10	5	-0.09	256585960	23675	100.50	10790	11000	10720	14040	7560	10800	10837.84	2.49	0	2957	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1377	78.19	2.13	12	0.19	138.00	5069.00	14740	20230627	-26.80	9170	20221109	17.67	14740	-26.80	20230627	10050	7.36	20230117	14740	-26.80	20230627	9200	17.28	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
110	20231113	120725	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10810	10	2	0.09	241604930	22288	94.61	10790	11000	10720	14040	7560	10800	10840.14	2.49	0	3953	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1379	78.33	2.13	12	0.17	138.00	5069.00	14740	20230627	-26.66	9170	20221109	17.88	14740	-26.66	20230627	10050	7.56	20230117	14740	-26.66	20230627	9200	17.50	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
111	20231113	110723	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10910	110	2	1.02	180360840	16684	70.82	10790	10910	10720	14040	7560	10800	10810.41	2.49	0	4432	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1392	79.06	2.15	12	0.13	138.00	5069.00	14740	20230627	-25.98	9170	20221109	18.97	14740	-25.98	20230627	10050	8.56	20230117	14740	-25.98	20230627	9200	18.59	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
112	20231113	100721	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10790	-10	5	-0.09	142520000	13190	55.99	10790	10890	10720	14040	7560	10800	10805.16	2.49	0	4093	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1377	78.19	2.13	12	0.10	138.00	5069.00	14740	20230627	-26.80	9170	20221109	17.67	14740	-26.80	20230627	10050	7.36	20230117	14740	-26.80	20230627	9200	17.28	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
113	20231113	090728	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10840	40	2	0.37	30215920	2788	11.84	10790	10850	10720	14040	7560	10800	10837.85	2.49	0	-274	11153	10976	10673	10496	10193	11065	10585	64	3240	500	7770	10	1	12757370	1383	78.55	2.14	12	0.02	138.00	5069.00	14740	20230627	-26.46	9170	20221109	18.21	14740	-26.46	20230627	10050	7.86	20230117	14740	-26.46	20230627	9200	17.83	20221125	3.63	N	104540	500	63 억		317172	N	N	0	N	00	N
114	20231110	160741	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10800	200	2	1.89	247352760	23452	166.89	10430	10850	10370	13780	7420	10600	10545.20	2.51	0	-2361	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1378	78.26	2.13	12	0.18	138.00	5069.00	14740	20230627	-26.73	9100	20221108	18.68	14740	-26.73	20230627	10050	7.46	20230117	14740	-26.73	20230627	9190	17.52	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
115	20231110	150738	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10770	170	2	1.60	235771820	22378	159.25	10430	10850	10370	13780	7420	10600	10535.88	2.51	0	-2181	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1374	78.04	2.12	12	0.18	138.00	5069.00	14740	20230627	-26.93	9100	20221108	18.35	14740	-26.93	20230627	10050	7.16	20230117	14740	-26.93	20230627	9190	17.19	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
116	20231110	140731	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10640	40	2	0.38	176457310	16846	119.88	10430	10850	10370	13780	7420	10600	10474.73	2.51	0	-2333	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1357	77.10	2.10	12	0.13	138.00	5069.00	14740	20230627	-27.82	9100	20221108	16.92	14740	-27.82	20230627	10050	5.87	20230117	14740	-27.82	20230627	9190	15.78	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
117	20231110	130732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10400	-200	5	-1.89	93514660	8957	63.74	10430	10560	10400	13780	7420	10600	10440.40	2.51	0	-1465	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1327	75.36	2.05	12	0.07	138.00	5069.00	14740	20230627	-29.44	9100	20221108	14.29	14740	-29.44	20230627	10050	3.48	20230117	14740	-29.44	20230627	9190	13.17	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
118	20231110	120734	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10480	-120	5	-1.13	66016960	6316	44.95	10430	10560	10410	13780	7420	10600	10452.34	2.51	0	-948	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1337	75.94	2.07	12	0.05	138.00	5069.00	14740	20230627	-28.90	9100	20221108	15.16	14740	-28.90	20230627	10050	4.28	20230117	14740	-28.90	20230627	9190	14.04	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
119	20231110	110724	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10520	-80	5	-0.75	63349840	6062	43.14	10430	10560	10410	13780	7420	10600	10450.32	2.51	0	-774	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1342	76.23	2.08	12	0.05	138.00	5069.00	14740	20230627	-28.63	9100	20221108	15.60	14740	-28.63	20230627	10050	4.68	20230117	14740	-28.63	20230627	9190	14.47	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
120	20231110	100732	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10500	-100	5	-0.94	55493690	5312	37.80	10430	10560	10410	13780	7420	10600	10446.85	2.51	0	-895	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1340	76.09	2.07	12	0.04	138.00	5069.00	14740	20230627	-28.77	9100	20221108	15.38	14740	-28.77	20230627	10050	4.48	20230117	14740	-28.77	20230627	9190	14.25	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
121	20231110	090719	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10450	-150	5	-1.42	7181560	687	4.89	10430	10560	10430	13780	7420	10600	10453.51	2.51	0	-53	11026	10812	10706	10492	10386	10760	10440	64	3180	500	7630	10	1	12757370	1333	75.72	2.06	12	0.01	138.00	5069.00	14740	20230627	-29.10	9100	20221108	14.84	14740	-29.10	20230627	10050	3.98	20230117	14740	-29.10	20230627	9190	13.71	20221110	3.59	N	104540	500	63 억		319725	N	N	0	N	00	N
122	20231109	160712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10600	-160	5	-1.49	151200100	14052	36.56	10870	10920	10600	13980	7540	10760	10760.04	2.52	0	-1602	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1352	76.81	2.09	12	0.11	138.00	5069.00	14740	20230627	-28.09	9020	20221107	17.52	14740	-28.09	20230627	10050	5.47	20230117	14740	-28.09	20230627	9170	15.59	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
123	20231109	150712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10660	-100	5	-0.93	137140100	12732	33.13	10870	10920	10610	13980	7540	10760	10771.29	2.52	0	-1464	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1360	77.25	2.10	12	0.10	138.00	5069.00	14740	20230627	-27.68	9020	20221107	18.18	14740	-27.68	20230627	10050	6.07	20230117	14740	-27.68	20230627	9170	16.25	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
124	20231109	140710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10700	-60	5	-0.56	124058670	11509	29.95	10870	10920	10610	13980	7540	10760	10779.27	2.52	0	-854	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1365	77.54	2.11	12	0.09	138.00	5069.00	14740	20230627	-27.41	9020	20221107	18.63	14740	-27.41	20230627	10050	6.47	20230117	14740	-27.41	20230627	9170	16.68	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
125	20231109	130713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10700	-60	5	-0.56	113351030	10505	27.33	10870	10920	10660	13980	7540	10760	10790.20	2.52	0	-807	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1365	77.54	2.11	12	0.08	138.00	5069.00	14740	20230627	-27.41	9020	20221107	18.63	14740	-27.41	20230627	10050	6.47	20230117	14740	-27.41	20230627	9170	16.68	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
126	20231109	120717	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10760	0	3	0.00	111171000	10302	26.81	10870	10920	10660	13980	7540	10760	10791.21	2.52	0	-826	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1373	77.97	2.12	12	0.08	138.00	5069.00	14740	20230627	-27.00	9020	20221107	19.29	14740	-27.00	20230627	10050	7.06	20230117	14740	-27.00	20230627	9170	17.34	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
127	20231109	110715	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10740	-20	5	-0.19	66077500	6143	15.98	10870	10870	10660	13980	7540	10760	10756.55	2.52	0	-2088	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1370	77.83	2.12	12	0.05	138.00	5069.00	14740	20230627	-27.14	9020	20221107	19.07	14740	-27.14	20230627	10050	6.87	20230117	14740	-27.14	20230627	9170	17.12	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
128	20231109	100711	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10700	-60	5	-0.56	61772500	5742	14.94	10870	10870	10700	13980	7540	10760	10758.01	2.52	0	-2082	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1365	77.54	2.11	12	0.05	138.00	5069.00	14740	20230627	-27.41	9020	20221107	18.63	14740	-27.41	20230627	10050	6.47	20230117	14740	-27.41	20230627	9170	16.68	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
129	20231109	090714	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10760	0	3	0.00	315120	29	0.08	10870	10870	10760	13980	7540	10760	10866.21	2.52	0	0	11340	11050	10860	10570	10380	10955	10475	64	3220	500	7740	10	1	12757370	1373	77.97	2.12	12	0.00	138.00	5069.00	14740	20230627	-27.00	9020	20221107	19.29	14740	-27.00	20230627	10050	7.06	20230117	14740	-27.00	20230627	9170	17.34	20221109	3.58	N	104540	500	63 억		321327	N	N	24	N	00	N
130	20231108	160706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10760	-150	5	-1.37	410742530	38227	252.42	11150	11150	10670	14180	7640	10910	10744.83	2.58	0	-8166	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1373	77.97	2.12	12	0.30	138.00	5069.00	14740	20230627	-27.00	8920	20221104	20.63	14740	-27.00	20230627	10050	7.06	20230117	14740	-27.00	20230627	9100	18.24	20221108	3.57	N	104540	500	63 억		329709	N	N	24	N	00	N
131	20231108	150710	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10760	-150	5	-1.37	382432190	35596	235.05	11150	11150	10670	14180	7640	10910	10743.68	2.58	0	-7826	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1373	77.97	2.12	12	0.28	138.00	5069.00	14740	20230627	-27.00	8920	20221104	20.63	14740	-27.00	20230627	10050	7.06	20230117	14740	-27.00	20230627	9100	18.24	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
132	20231108	140707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10690	-220	5	-2.02	305734660	28465	187.96	11150	11150	10670	14180	7640	10910	10740.72	2.58	0	-6975	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1364	77.46	2.11	12	0.22	138.00	5069.00	14740	20230627	-27.48	8920	20221104	19.84	14740	-27.48	20230627	10050	6.37	20230117	14740	-27.48	20230627	9100	17.47	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
133	20231108	130705	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10690	-220	5	-2.02	267554320	24893	164.38	11150	11150	10670	14180	7640	10910	10748.17	2.58	0	-6521	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1364	77.46	2.11	12	0.20	138.00	5069.00	14740	20230627	-27.48	8920	20221104	19.84	14740	-27.48	20230627	10050	6.37	20230117	14740	-27.48	20230627	9100	17.47	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
134	20231108	120701	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10720	-190	5	-1.74	221559790	20588	135.95	11150	11150	10670	14180	7640	10910	10761.60	2.58	0	-4101	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1368	77.68	2.11	12	0.16	138.00	5069.00	14740	20230627	-27.27	8920	20221104	20.18	14740	-27.27	20230627	10050	6.67	20230117	14740	-27.27	20230627	9100	17.80	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
135	20231108	110708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10720	-190	5	-1.74	170213450	15793	104.29	11150	11150	10670	14180	7640	10910	10777.78	2.58	0	-3849	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1368	77.68	2.11	12	0.12	138.00	5069.00	14740	20230627	-27.27	8920	20221104	20.18	14740	-27.27	20230627	10050	6.67	20230117	14740	-27.27	20230627	9100	17.80	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
136	20231108	100708	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10810	-100	5	-0.92	141276400	13092	86.45	11150	11150	10680	14180	7640	10910	10791.05	2.58	0	-2175	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1379	78.33	2.13	12	0.10	138.00	5069.00	14740	20230627	-26.66	8920	20221104	21.19	14740	-26.66	20230627	10050	7.56	20230117	14740	-26.66	20230627	9100	18.79	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
137	20231108	090704	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10940	30	2	0.27	9669850	874	5.77	11150	11150	10920	14180	7640	10910	11063.90	2.58	0	-211	11070	10990	10870	10790	10670	10930	10730	64	3270	500	7850	10	1	12757370	1396	79.28	2.16	12	0.01	138.00	5069.00	14740	20230627	-25.78	8920	20221104	22.65	14740	-25.78	20230627	10050	8.86	20230117	14740	-25.78	20230627	9100	20.22	20221108	3.57	N	104540	500	63 억		329709	N	N	0	N	00	N
138	20231107	160707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10910	-70	5	-0.64	164536290	15144	56.30	10950	10950	10750	14270	7690	10980	10864.78	2.63	0	-5818	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1392	79.06	2.15	12	0.12	138.00	5069.00	14740	20230627	-25.98	8700	20221103	25.40	14740	-25.98	20230627	10050	8.56	20230117	14740	-25.98	20230627	9020	20.95	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
139	20231107	150707	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10880	-100	5	-0.91	145049170	13355	49.65	10950	10950	10750	14270	7690	10980	10861.04	2.63	0	-5846	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1388	78.84	2.15	12	0.10	138.00	5069.00	14740	20230627	-26.19	8700	20221103	25.06	14740	-26.19	20230627	10050	8.26	20230117	14740	-26.19	20230627	9020	20.62	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
140	20231107	140712	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10870	-110	5	-1.00	132705350	12216	45.42	10950	10950	10750	14270	7690	10980	10863.24	2.63	0	-5954	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1387	78.77	2.14	12	0.10	138.00	5069.00	14740	20230627	-26.26	8700	20221103	24.94	14740	-26.26	20230627	10050	8.16	20230117	14740	-26.26	20230627	9020	20.51	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
141	20231107	130709	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10830	-150	5	-1.37	126265240	11622	43.21	10950	10950	10750	14270	7690	10980	10864.33	2.63	0	-5582	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1382	78.48	2.14	12	0.09	138.00	5069.00	14740	20230627	-26.53	8700	20221103	24.48	14740	-26.53	20230627	10050	7.76	20230117	14740	-26.53	20230627	9020	20.07	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
142	20231107	120705	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10770	-210	5	-1.91	99920170	9183	34.14	10950	10950	10750	14270	7690	10980	10880.99	2.63	0	-4850	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1374	78.04	2.12	12	0.07	138.00	5069.00	14740	20230627	-26.93	8700	20221103	23.79	14740	-26.93	20230627	10050	7.16	20230117	14740	-26.93	20230627	9020	19.40	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
143	20231107	110706	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10910	-70	5	-0.64	95265800	8753	32.54	10950	10950	10750	14270	7690	10980	10883.79	2.63	0	-4558	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1392	79.06	2.15	12	0.07	138.00	5069.00	14740	20230627	-25.98	8700	20221103	25.40	14740	-25.98	20230627	10050	8.56	20230117	14740	-25.98	20230627	9020	20.95	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
144	20231107	100713	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10880	-100	5	-0.91	82629890	7592	28.23	10950	10950	10750	14270	7690	10980	10883.81	2.63	0	-3484	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1388	78.84	2.15	12	0.06	138.00	5069.00	14740	20230627	-26.19	8700	20221103	25.06	14740	-26.19	20230627	10050	8.26	20230117	14740	-26.19	20230627	9020	20.62	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
145	20231107	090656	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10760	-220	5	-2.00	28102170	2586	9.61	10950	10950	10750	14270	7690	10980	10867.04	2.63	0	-1913	11206	11092	10946	10832	10686	11150	10890	64	3290	500	7900	10	1	12757370	1373	77.97	2.12	12	0.02	138.00	5069.00	14740	20230627	-27.00	8700	20221103	23.68	14740	-27.00	20230627	10050	7.06	20230117	14740	-27.00	20230627	9020	19.29	20221107	3.57	N	104540	500	63 억		335521	N	N	0	N	00	N
146	20231106	160650	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10980	100	2	0.92	291586270	26830	228.87	10820	11060	10800	14140	7620	10880	10867.92	2.65	0	-3646	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1401	79.57	2.17	12	0.21	138.00	5069.00	14740	20230627	-25.51	8550	20221102	28.42	14740	-25.51	20230627	10050	9.25	20230117	14740	-25.51	20230627	9020	21.73	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
147	20231106	150653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10960	80	2	0.74	283334660	26078	222.45	10820	11060	10800	14140	7620	10880	10864.89	2.65	0	-3636	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1398	79.42	2.16	12	0.20	138.00	5069.00	14740	20230627	-25.64	8550	20221102	28.19	14740	-25.64	20230627	10050	9.05	20230117	14740	-25.64	20230627	9020	21.51	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
148	20231106	140651	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10900	20	2	0.18	263456360	24261	206.95	10820	11060	10800	14140	7620	10880	10859.25	2.65	0	-2830	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1391	78.99	2.15	12	0.19	138.00	5069.00	14740	20230627	-26.05	8550	20221102	27.49	14740	-26.05	20230627	10050	8.46	20230117	14740	-26.05	20230627	9020	20.84	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
149	20231106	130658	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10870	-10	5	-0.09	206872820	19062	162.60	10820	11060	10800	14140	7620	10880	10852.63	2.65	0	-1985	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1387	78.77	2.14	12	0.15	138.00	5069.00	14740	20230627	-26.26	8550	20221102	27.13	14740	-26.26	20230627	10050	8.16	20230117	14740	-26.26	20230627	9020	20.51	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
150	20231106	120655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10900	20	2	0.18	182276550	16787	143.20	10820	11060	10800	14140	7620	10880	10858.20	2.65	0	-1788	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1391	78.99	2.15	12	0.13	138.00	5069.00	14740	20230627	-26.05	8550	20221102	27.49	14740	-26.05	20230627	10050	8.46	20230117	14740	-26.05	20230627	9020	20.84	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
151	20231106	110654	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	-20	5	-0.18	91738300	8437	71.97	10820	11060	10810	14140	7620	10880	10873.33	2.65	0	-1783	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1385	78.70	2.14	12	0.07	138.00	5069.00	14740	20230627	-26.32	8550	20221102	27.02	14740	-26.32	20230627	10050	8.06	20230117	14740	-26.32	20230627	9020	20.40	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
152	20231106	100632	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10890	10	2	0.09	47722430	4390	37.45	10820	11060	10810	14140	7620	10880	10870.71	2.65	0	-947	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1389	78.91	2.15	12	0.03	138.00	5069.00	14740	20230627	-26.12	8550	20221102	27.37	14740	-26.12	20230627	10050	8.36	20230117	14740	-26.12	20230627	9020	20.73	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
153	20231106	090655	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	-20	5	-0.18	6408100	592	5.05	10820	11060	10820	14140	7620	10880	10824.49	2.65	0	100	11360	11120	10960	10720	10560	11040	10640	64	3260	500	7830	10	1	12757370	1385	78.70	2.14	12	0.00	138.00	5069.00	14740	20230627	-26.32	8550	20221102	27.02	14740	-26.32	20230627	10050	8.06	20230117	14740	-26.32	20230627	9020	20.40	20221107	3.57	N	104540	500	63 억		338640	N	N	0	N	00	N
154	20231103	160646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10880	80	2	0.74	127895630	11723	81.20	11200	11200	10800	14040	7560	10800	10909.80	2.68	0	-3732	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1388	78.84	2.15	12	0.09	138.00	5069.00	14740	20230627	-26.19	8550	20221102	27.25	14740	-26.19	20230627	10050	8.26	20230117	14740	-26.19	20230627	8700	25.06	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
155	20231103	150643	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10890	90	2	0.83	114423510	10484	72.62	11200	11200	10800	14040	7560	10800	10914.11	2.68	0	-3723	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1389	78.91	2.15	12	0.08	138.00	5069.00	14740	20230627	-26.12	8550	20221102	27.37	14740	-26.12	20230627	10050	8.36	20230117	14740	-26.12	20230627	8700	25.17	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
156	20231103	140644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10850	50	2	0.46	94583820	8656	59.96	11200	11200	10800	14040	7560	10800	10926.97	2.68	0	-3258	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1384	78.62	2.14	12	0.07	138.00	5069.00	14740	20230627	-26.39	8550	20221102	26.90	14740	-26.39	20230627	10050	7.96	20230117	14740	-26.39	20230627	8700	24.71	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
157	20231103	130644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10850	50	2	0.46	86563950	7917	54.84	11200	11200	10800	14040	7560	10800	10933.93	2.68	0	-2954	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1384	78.62	2.14	12	0.06	138.00	5069.00	14740	20230627	-26.39	8550	20221102	26.90	14740	-26.39	20230627	10050	7.96	20230117	14740	-26.39	20230627	8700	24.71	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
158	20231103	120644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10900	100	2	0.93	81606770	7461	51.68	11200	11200	10800	14040	7560	10800	10937.78	2.68	0	-2783	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1391	78.99	2.15	12	0.06	138.00	5069.00	14740	20230627	-26.05	8550	20221102	27.49	14740	-26.05	20230627	10050	8.46	20230117	14740	-26.05	20230627	8700	25.29	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
159	20231103	110649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10870	70	2	0.65	69164820	6322	43.79	11200	11200	10800	14040	7560	10800	10940.34	2.68	0	-2603	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1387	78.77	2.14	12	0.05	138.00	5069.00	14740	20230627	-26.26	8550	20221102	27.13	14740	-26.26	20230627	10050	8.16	20230117	14740	-26.26	20230627	8700	24.94	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
160	20231103	100636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10880	80	2	0.74	29978990	2726	18.88	11200	11200	10800	14040	7560	10800	10997.43	2.68	0	-1382	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1388	78.84	2.15	12	0.02	138.00	5069.00	14740	20230627	-26.19	8550	20221102	27.25	14740	-26.19	20230627	10050	8.26	20230117	14740	-26.19	20230627	8700	25.06	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
161	20231103	090639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	11120	320	2	2.96	11540460	1031	7.14	11200	11200	10920	14040	7560	10800	11193.46	2.68	0	-517	11106	10952	10746	10592	10386	11030	10670	64	3240	500	7770	10	1	12757370	1419	80.58	2.19	12	0.01	138.00	5069.00	14740	20230627	-24.56	8550	20221102	30.06	14740	-24.56	20230627	10050	10.65	20230117	14740	-24.56	20230627	8700	27.82	20221103	3.58	N	104540	500	63 억		342372	N	N	0	N	00	N
162	20231102	160639	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10800	290	2	2.76	155093560	14428	118.94	10540	10900	10540	13660	7360	10510	10749.48	2.63	0	7076	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1378	78.26	2.13	12	0.11	138.00	5069.00	14740	20230627	-26.73	8550	20221102	26.32	14740	-26.73	20230627	10050	7.46	20230117	14740	-26.73	20230627	8550	26.32	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
163	20231102	150646	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10800	290	2	2.76	149771600	13935	114.88	10540	10900	10540	13660	7360	10510	10747.87	2.63	0	6849	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1378	78.26	2.13	12	0.11	138.00	5069.00	14740	20230627	-26.73	8550	20221102	26.32	14740	-26.73	20230627	10050	7.46	20230117	14740	-26.73	20230627	8550	26.32	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
164	20231102	140635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10790	280	2	2.66	139467870	12978	106.99	10540	10900	10540	13660	7360	10510	10746.48	2.63	0	6519	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1377	78.19	2.13	12	0.10	138.00	5069.00	14740	20230627	-26.80	8550	20221102	26.20	14740	-26.80	20230627	10050	7.36	20230117	14740	-26.80	20230627	8550	26.20	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
165	20231102	130640	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10850	340	2	3.24	121214480	11287	93.05	10540	10900	10540	13660	7360	10510	10739.30	2.63	0	6043	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1384	78.62	2.14	12	0.09	138.00	5069.00	14740	20230627	-26.39	8550	20221102	26.90	14740	-26.39	20230627	10050	7.96	20230117	14740	-26.39	20230627	8550	26.90	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
166	20231102	120636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10860	350	2	3.33	116516380	10854	89.48	10540	10900	10540	13660	7360	10510	10734.88	2.63	0	5755	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1385	78.70	2.14	12	0.09	138.00	5069.00	14740	20230627	-26.32	8550	20221102	27.02	14740	-26.32	20230627	10050	8.06	20230117	14740	-26.32	20230627	8550	27.02	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
167	20231102	110636	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10770	260	2	2.47	89730150	8377	69.06	10540	10820	10540	13660	7360	10510	10711.49	2.63	0	3658	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1374	78.04	2.12	12	0.07	138.00	5069.00	14740	20230627	-26.93	8550	20221102	25.96	14740	-26.93	20230627	10050	7.16	20230117	14740	-26.93	20230627	8550	25.96	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
168	20231102	100638	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10710	200	2	1.90	26074910	2451	20.21	10540	10720	10540	13660	7360	10510	10638.48	2.63	0	326	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1366	77.61	2.11	12	0.02	138.00	5069.00	14740	20230627	-27.34	8550	20221102	25.26	14740	-27.34	20230627	10050	6.57	20230117	14740	-27.34	20230627	8550	25.26	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
169	20231102	090641	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10570	60	2	0.57	8190900	775	6.39	10540	10660	10540	13660	7360	10510	10568.90	2.63	0	-32	10730	10620	10560	10450	10390	10675	10505	64	3150	500	7560	10	1	12757370	1348	76.59	2.09	12	0.01	138.00	5069.00	14740	20230627	-28.29	8550	20221102	23.63	14740	-28.29	20230627	10050	5.17	20230117	14740	-28.29	20230627	8550	23.63	20221102	3.59	N	104540	500	63 억		335296	N	N	0	N	00	N
170	20231101	160635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10510	-20	5	-0.19	126786820	12021	102.59	10500	10670	10500	13680	7380	10530	10548.10	2.63	0	3	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1341	76.16	2.07	12	0.09	138.00	5069.00	14740	20230627	-28.70	8550	20221102	22.92	14740	-28.70	20230627	10050	4.58	20230117	14740	-28.70	20230627	8550	22.92	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
171	20231101	150635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10520	-10	5	-0.09	101927530	9656	82.41	10500	10670	10500	13680	7380	10530	10555.94	2.63	0	7	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1342	76.23	2.08	12	0.08	138.00	5069.00	14740	20230627	-28.63	8550	20221102	23.04	14740	-28.63	20230627	10050	4.68	20230117	14740	-28.63	20230627	8550	23.04	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
172	20231101	140630	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10550	20	2	0.19	73508490	6958	59.38	10500	10670	10500	13680	7380	10530	10564.72	2.63	0	-74	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1346	76.45	2.08	12	0.05	138.00	5069.00	14740	20230627	-28.43	8550	20221102	23.39	14740	-28.43	20230627	10050	4.98	20230117	14740	-28.43	20230627	8550	23.39	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
173	20231101	130635	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10590	60	2	0.57	46333850	4385	37.42	10500	10670	10500	13680	7380	10530	10566.64	2.63	0	52	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1351	76.74	2.09	12	0.03	138.00	5069.00	14740	20230627	-28.15	8550	20221102	23.86	14740	-28.15	20230627	10050	5.37	20230117	14740	-28.15	20230627	8550	23.86	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
174	20231101	120649	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10570	40	2	0.38	41024530	3883	33.14	10500	10670	10500	13680	7380	10530	10565.38	2.63	0	87	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1348	76.59	2.09	12	0.03	138.00	5069.00	14740	20230627	-28.29	8550	20221102	23.63	14740	-28.29	20230627	10050	5.17	20230117	14740	-28.29	20230627	8550	23.63	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
175	20231101	110653	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10620	90	2	0.85	25649350	2429	20.73	10500	10670	10500	13680	7380	10530	10559.93	2.63	0	-86	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1355	76.96	2.10	12	0.02	138.00	5069.00	14740	20230627	-27.95	8550	20221102	24.21	14740	-27.95	20230627	10050	5.67	20230117	14740	-27.95	20230627	8550	24.21	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
176	20231101	100645	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10620	90	2	0.85	16930960	1606	13.71	10500	10670	10500	13680	7380	10530	10542.50	2.63	0	86	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1355	76.96	2.10	12	0.01	138.00	5069.00	14740	20230627	-27.95	8550	20221102	24.21	14740	-27.95	20230627	10050	5.67	20230117	14740	-27.95	20230627	8550	24.21	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N
177	20231101	090644	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	10500	-30	5	-0.28	5271870	502	4.28	10500	10510	10500	13680	7380	10530	10500.31	2.63	0	10	10836	10682	10496	10342	10156	10590	10250	64	3150	500	7580	10	1	12757370	1340	76.09	2.07	12	0.00	138.00	5069.00	14740	20230627	-28.77	8550	20221102	22.81	14740	-28.77	20230627	10050	4.48	20230117	14740	-28.77	20230627	8550	22.81	20221102	3.58	N	104540	500	63 억		335412	N	N	0	N	00	N