KissMeData/302550/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	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16320	40	2	0.25	78588530	4819	94.42	16250	16530	16230	21150	11400	16280	16308.06	4.10	0	-1557	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	1000	24.99	3.34	12	0.08	653.00	4883.00	22500	20230720	-27.47	11600	20230517	40.69	22500	-27.47	20230720	11600	40.69	20230517	22500	-27.47	20230720	11600	40.69	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
3	20231130	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16260	-20	5	-0.12	68079150	4173	81.76	16250	16530	16240	21150	11400	16280	16314.20	4.10	0	-1545	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	996	24.90	3.33	12	0.07	653.00	4883.00	22500	20230720	-27.73	11600	20230517	40.17	22500	-27.73	20230720	11600	40.17	20230517	22500	-27.73	20230720	11600	40.17	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
4	20231130	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16330	50	2	0.31	52039610	3188	62.46	16250	16530	16240	21150	11400	16280	16323.59	4.10	0	-1125	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	1001	25.01	3.34	12	0.05	653.00	4883.00	22500	20230720	-27.42	11600	20230517	40.78	22500	-27.42	20230720	11600	40.78	20230517	22500	-27.42	20230720	11600	40.78	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
5	20231130	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16380	100	2	0.61	40931780	2507	49.12	16250	16530	16240	21150	11400	16280	16327.00	4.10	0	-1103	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	1004	25.08	3.35	12	0.04	653.00	4883.00	22500	20230720	-27.20	11600	20230517	41.21	22500	-27.20	20230720	11600	41.21	20230517	22500	-27.20	20230720	11600	41.21	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
6	20231130	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16390	110	2	0.68	39981160	2449	47.98	16250	16530	16240	21150	11400	16280	16325.50	4.10	0	-1118	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	1004	25.10	3.36	12	0.04	653.00	4883.00	22500	20230720	-27.16	11600	20230517	41.29	22500	-27.16	20230720	11600	41.29	20230517	22500	-27.16	20230720	11600	41.29	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
7	20231130	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16430	150	2	0.92	39341430	2410	47.22	16250	16530	16240	21150	11400	16280	16324.24	4.10	0	-1095	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	1007	25.16	3.36	12	0.04	653.00	4883.00	22500	20230720	-26.98	11600	20230517	41.64	22500	-26.98	20230720	11600	41.64	20230517	22500	-26.98	20230720	11600	41.64	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
8	20231130	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16310	30	2	0.18	30442260	1867	36.58	16250	16530	16240	21150	11400	16280	16305.44	4.10	0	-890	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	999	24.98	3.34	12	0.03	653.00	4883.00	22500	20230720	-27.51	11600	20230517	40.60	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	11600	40.60	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
9	20231130	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16300	20	2	0.12	8111880	499	9.78	16250	16530	16240	21150	11400	16280	16256.27	4.10	0	-60	16840	16560	16420	16140	16000	16490	16070	31	4870	500	11390	10	1	6127616	999	24.96	3.34	12	0.01	653.00	4883.00	22500	20230720	-27.56	11600	20230517	40.52	22500	-27.56	20230720	11600	40.52	20230517	22500	-27.56	20230720	11600	40.52	20230517	1.87	N	302550	500	30 억		251297	N	N	0	N	00	N
10	20231129	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16280	-190	5	-1.15	83612710	5104	91.85	16700	16700	16280	21400	11530	16470	16381.80	4.12	0	-1177	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	998	24.93	3.33	12	0.08	653.00	4883.00	22500	20230720	-27.64	11600	20230517	40.34	22500	-27.64	20230720	11600	40.34	20230517	22500	-27.64	20230720	11600	40.34	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
11	20231129	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16330	-140	5	-0.85	67663110	4125	74.23	16700	16700	16310	21400	11530	16470	16403.18	4.12	0	-909	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1001	25.01	3.34	12	0.07	653.00	4883.00	22500	20230720	-27.42	11600	20230517	40.78	22500	-27.42	20230720	11600	40.78	20230517	22500	-27.42	20230720	11600	40.78	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
12	20231129	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16350	-120	5	-0.73	54318610	3308	59.53	16700	16700	16310	21400	11530	16470	16420.38	4.12	0	-425	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1002	25.04	3.35	12	0.05	653.00	4883.00	22500	20230720	-27.33	11600	20230517	40.95	22500	-27.33	20230720	11600	40.95	20230517	22500	-27.33	20230720	11600	40.95	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
13	20231129	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16390	-80	5	-0.49	40047080	2436	43.84	16700	16700	16310	21400	11530	16470	16439.69	4.12	0	-252	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1004	25.10	3.36	12	0.04	653.00	4883.00	22500	20230720	-27.16	11600	20230517	41.29	22500	-27.16	20230720	11600	41.29	20230517	22500	-27.16	20230720	11600	41.29	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
14	20231129	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16380	-90	5	-0.55	26233510	1593	28.67	16700	16700	16310	21400	11530	16470	16467.99	4.12	0	-252	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1004	25.08	3.35	12	0.03	653.00	4883.00	22500	20230720	-27.20	11600	20230517	41.21	22500	-27.20	20230720	11600	41.21	20230517	22500	-27.20	20230720	11600	41.21	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
15	20231129	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16430	-40	5	-0.24	20835740	1264	22.75	16700	16700	16310	21400	11530	16470	16483.97	4.12	0	-331	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1007	25.16	3.36	12	0.02	653.00	4883.00	22500	20230720	-26.98	11600	20230517	41.64	22500	-26.98	20230720	11600	41.64	20230517	22500	-26.98	20230720	11600	41.64	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
16	20231129	101155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16420	-50	5	-0.30	18077860	1096	19.72	16700	16700	16310	21400	11530	16470	16494.40	4.12	0	-349	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1006	25.15	3.36	12	0.02	653.00	4883.00	22500	20230720	-27.02	11600	20230517	41.55	22500	-27.02	20230720	11600	41.55	20230517	22500	-27.02	20230720	11600	41.55	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
17	20231129	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16670	200	2	1.21	5985430	359	6.46	16700	16700	16670	21400	11530	16470	16672.51	4.12	0	-330	16790	16630	16540	16380	16290	16585	16335	31	4930	500	11520	10	1	6127616	1021	25.53	3.41	12	0.01	653.00	4883.00	22500	20230720	-25.91	11600	20230517	43.71	22500	-25.91	20230720	11600	43.71	20230517	22500	-25.91	20230720	11600	43.71	20230517	1.85	N	302550	500	30 억		252462	N	N	0	N	00	N
18	20231128	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16470	-180	5	-1.08	91817110	5557	69.69	16700	16700	16450	21600	11660	16650	16522.81	4.13	0	-478	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1009	25.22	3.37	12	0.09	653.00	4883.00	22500	20230720	-26.80	11600	20230517	41.98	22500	-26.80	20230720	11600	41.98	20230517	22500	-26.80	20230720	11600	41.98	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
19	20231128	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16530	-120	5	-0.72	78061910	4722	59.22	16700	16700	16450	21600	11660	16650	16531.54	4.13	0	-419	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1013	25.31	3.39	12	0.08	653.00	4883.00	22500	20230720	-26.53	11600	20230517	42.50	22500	-26.53	20230720	11600	42.50	20230517	22500	-26.53	20230720	11600	42.50	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
20	20231128	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16540	-110	5	-0.66	55906640	3383	42.43	16700	16700	16450	21600	11660	16650	16525.76	4.13	0	-275	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1014	25.33	3.39	12	0.06	653.00	4883.00	22500	20230720	-26.49	11600	20230517	42.59	22500	-26.49	20230720	11600	42.59	20230517	22500	-26.49	20230720	11600	42.59	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
21	20231128	131142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16560	-90	5	-0.54	52046920	3149	39.49	16700	16700	16450	21600	11660	16650	16528.08	4.13	0	-251	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1015	25.36	3.39	12	0.05	653.00	4883.00	22500	20230720	-26.40	11600	20230517	42.76	22500	-26.40	20230720	11600	42.76	20230517	22500	-26.40	20230720	11600	42.76	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
22	20231128	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16560	-90	5	-0.54	49666540	3005	37.68	16700	16700	16450	21600	11660	16650	16527.97	4.13	0	-276	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1015	25.36	3.39	12	0.05	653.00	4883.00	22500	20230720	-26.40	11600	20230517	42.76	22500	-26.40	20230720	11600	42.76	20230517	22500	-26.40	20230720	11600	42.76	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
23	20231128	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16460	-190	5	-1.14	47771140	2890	36.24	16700	16700	16450	21600	11660	16650	16529.81	4.13	0	-194	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1009	25.21	3.37	12	0.05	653.00	4883.00	22500	20230720	-26.84	11600	20230517	41.90	22500	-26.84	20230720	11600	41.90	20230517	22500	-26.84	20230720	11600	41.90	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
24	20231128	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16500	-150	5	-0.90	40078230	2424	30.40	16700	16700	16460	21600	11660	16650	16533.92	4.13	0	-163	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1011	25.27	3.38	12	0.04	653.00	4883.00	22500	20230720	-26.67	11600	20230517	42.24	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	11600	42.24	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
25	20231128	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	50	2	0.30	2315840	139	1.74	16700	16700	16480	21600	11660	16650	16660.72	4.13	0	-86	17030	16840	16620	16430	16210	16730	16320	31	4950	500	11650	10	1	6127616	1023	25.57	3.42	12	0.00	653.00	4883.00	22500	20230720	-25.78	11600	20230517	43.97	22500	-25.78	20230720	11600	43.97	20230517	22500	-25.78	20230720	11600	43.97	20230517	1.85	N	302550	500	30 억		252940	N	N	0	N	00	N
26	20231127	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16650	-160	5	-0.95	131873990	7974	259.82	16810	16810	16400	21850	11770	16810	16537.98	4.15	0	-1298	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1020	25.50	3.41	12	0.13	653.00	4883.00	22500	20230720	-26.00	11600	20230517	43.53	22500	-26.00	20230720	11600	43.53	20230517	22500	-26.00	20230720	11600	43.53	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
27	20231127	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16690	-120	5	-0.71	122608120	7417	241.67	16810	16810	16400	21850	11770	16810	16530.69	4.15	0	-954	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1023	25.56	3.42	12	0.12	653.00	4883.00	22500	20230720	-25.82	11600	20230517	43.88	22500	-25.82	20230720	11600	43.88	20230517	22500	-25.82	20230720	11600	43.88	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
28	20231127	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16470	-340	5	-2.02	99172440	6004	195.63	16810	16810	16400	21850	11770	16810	16517.73	4.15	0	-535	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1009	25.22	3.37	12	0.10	653.00	4883.00	22500	20230720	-26.80	11600	20230517	41.98	22500	-26.80	20230720	11600	41.98	20230517	22500	-26.80	20230720	11600	41.98	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
29	20231127	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16410	-400	5	-2.38	93611160	5666	184.62	16810	16810	16400	21850	11770	16810	16521.56	4.15	0	-467	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1006	25.13	3.36	12	0.09	653.00	4883.00	22500	20230720	-27.07	11600	20230517	41.47	22500	-27.07	20230720	11600	41.47	20230517	22500	-27.07	20230720	11600	41.47	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
30	20231127	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16530	-280	5	-1.67	88869710	5378	175.24	16810	16810	16400	21850	11770	16810	16524.68	4.15	0	-484	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1013	25.31	3.39	12	0.09	653.00	4883.00	22500	20230720	-26.53	11600	20230517	42.50	22500	-26.53	20230720	11600	42.50	20230517	22500	-26.53	20230720	11600	42.50	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
31	20231127	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	-210	5	-1.25	33805930	2030	66.15	16810	16810	16510	21850	11770	16810	16653.17	4.15	0	-647	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1017	25.42	3.40	12	0.03	653.00	4883.00	22500	20230720	-26.22	11600	20230517	43.10	22500	-26.22	20230720	11600	43.10	20230517	22500	-26.22	20230720	11600	43.10	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
32	20231127	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16660	-150	5	-0.89	16970450	1015	33.07	16810	16810	16660	21850	11770	16810	16719.66	4.15	0	-480	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1021	25.51	3.41	12	0.02	653.00	4883.00	22500	20230720	-25.96	11600	20230517	43.62	22500	-25.96	20230720	11600	43.62	20230517	22500	-25.96	20230720	11600	43.62	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
33	20231127	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16810	0	3	0.00	974980	58	1.89	16810	16810	16810	21850	11770	16810	16810.00	4.15	0	0	17250	17030	16880	16660	16510	16955	16585	31	5040	500	11760	10	1	6127616	1030	25.74	3.44	12	0.00	653.00	4883.00	22500	20230720	-25.29	11600	20230517	44.91	22500	-25.29	20230720	11600	44.91	20230517	22500	-25.29	20230720	11600	44.91	20230517	1.88	N	302550	500	30 억		254302	N	N	0	N	00	N
34	20231124	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16810	-10	5	-0.06	50544540	3008	40.02	16820	17100	16730	21850	11780	16820	16803.22	4.15	0	132	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1030	25.74	3.44	12	0.05	653.00	4883.00	22500	20230720	-25.29	11600	20221122	44.91	22500	-25.29	20230720	11600	44.91	20230517	22500	-25.29	20230720	11600	44.91	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
35	20231124	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16890	70	2	0.42	45854230	2729	36.30	16820	17100	16730	21850	11780	16820	16802.58	4.15	0	130	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1035	25.87	3.46	12	0.04	653.00	4883.00	22500	20230720	-24.93	11600	20221122	45.60	22500	-24.93	20230720	11600	45.60	20230517	22500	-24.93	20230720	11600	45.60	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
36	20231124	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16870	50	2	0.30	25456790	1515	20.15	16820	17100	16730	21850	11780	16820	16803.16	4.15	0	236	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1034	25.83	3.45	12	0.02	653.00	4883.00	22500	20230720	-25.02	11600	20221122	45.43	22500	-25.02	20230720	11600	45.43	20230517	22500	-25.02	20230720	11600	45.43	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
37	20231124	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16830	10	2	0.06	23135260	1377	18.32	16820	17100	16730	21850	11780	16820	16801.21	4.15	0	224	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1031	25.77	3.45	12	0.02	653.00	4883.00	22500	20230720	-25.20	11600	20221122	45.09	22500	-25.20	20230720	11600	45.09	20230517	22500	-25.20	20230720	11600	45.09	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
38	20231124	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16850	30	2	0.18	14335810	853	11.35	16820	17100	16730	21850	11780	16820	16806.34	4.15	0	29	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1033	25.80	3.45	12	0.01	653.00	4883.00	22500	20230720	-25.11	11600	20221122	45.26	22500	-25.11	20230720	11600	45.26	20230517	22500	-25.11	20230720	11600	45.26	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
39	20231124	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16860	40	2	0.24	14217860	846	11.25	16820	17100	16730	21850	11780	16820	16805.98	4.15	0	29	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1033	25.82	3.45	12	0.01	653.00	4883.00	22500	20230720	-25.07	11600	20221122	45.34	22500	-25.07	20230720	11600	45.34	20230517	22500	-25.07	20230720	11600	45.34	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
40	20231124	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16880	60	2	0.36	5535800	329	4.38	16820	17100	16730	21850	11780	16820	16826.14	4.15	0	-23	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1034	25.85	3.46	12	0.01	653.00	4883.00	22500	20230720	-24.98	11600	20221122	45.52	22500	-24.98	20230720	11600	45.52	20230517	22500	-24.98	20230720	11600	45.52	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
41	20231124	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17090	270	2	1.61	370410	22	0.29	16820	17100	16790	21850	11780	16820	16836.82	4.15	0	12	17140	16980	16840	16680	16540	16910	16610	31	5030	500	11770	10	1	6127616	1047	26.17	3.50	12	0.00	653.00	4883.00	22500	20230720	-24.04	11600	20221122	47.33	22500	-24.04	20230720	11600	47.33	20230517	22500	-24.04	20230720	11600	47.33	20230517	1.87	N	302550	500	30 억		254170	N	N	0	N	00	N
42	20231123	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16820	-170	5	-1.00	126426110	7517	100.99	17000	17000	16700	22050	11900	16990	16818.69	4.16	0	-721	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1031	25.76	3.44	12	0.12	653.00	4883.00	22500	20230720	-25.24	11600	20221122	45.00	22500	-25.24	20230720	11600	45.00	20230517	22500	-25.24	20230720	11600	45.00	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
43	20231123	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16890	-100	5	-0.59	112605140	6696	89.96	17000	17000	16700	22050	11900	16990	16816.78	4.16	0	-807	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1035	25.87	3.46	12	0.11	653.00	4883.00	22500	20230720	-24.93	11600	20221122	45.60	22500	-24.93	20230720	11600	45.60	20230517	22500	-24.93	20230720	11600	45.60	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
44	20231123	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16850	-140	5	-0.82	98932840	5887	79.09	17000	17000	16700	22050	11900	16990	16805.31	4.16	0	-700	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1033	25.80	3.45	12	0.10	653.00	4883.00	22500	20230720	-25.11	11600	20221122	45.26	22500	-25.11	20230720	11600	45.26	20230517	22500	-25.11	20230720	11600	45.26	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
45	20231123	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16810	-180	5	-1.06	91401050	5440	73.09	17000	17000	16700	22050	11900	16990	16801.66	4.16	0	-613	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1030	25.74	3.44	12	0.09	653.00	4883.00	22500	20230720	-25.29	11600	20221122	44.91	22500	-25.29	20230720	11600	44.91	20230517	22500	-25.29	20230720	11600	44.91	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
46	20231123	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16830	-160	5	-0.94	78251950	4658	62.58	17000	17000	16700	22050	11900	16990	16799.47	4.16	0	-457	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1031	25.77	3.45	12	0.08	653.00	4883.00	22500	20230720	-25.20	11600	20221122	45.09	22500	-25.20	20230720	11600	45.09	20230517	22500	-25.20	20230720	11600	45.09	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
47	20231123	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16780	-210	5	-1.24	15960060	948	12.74	17000	17000	16770	22050	11900	16990	16835.51	4.16	0	-408	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1028	25.70	3.44	12	0.02	653.00	4883.00	22500	20230720	-25.42	11600	20221122	44.66	22500	-25.42	20230720	11600	44.66	20230517	22500	-25.42	20230720	11600	44.66	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
48	20231123	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16860	-130	5	-0.77	12997570	772	10.37	17000	17000	16770	22050	11900	16990	16836.23	4.16	0	-365	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1033	25.82	3.45	12	0.01	653.00	4883.00	22500	20230720	-25.07	11600	20221122	45.34	22500	-25.07	20230720	11600	45.34	20230517	22500	-25.07	20230720	11600	45.34	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
49	20231123	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16990	0	3	0.00	509910	30	0.40	17000	17000	16990	22050	11900	16990	16997.00	4.16	0	-14	17450	17220	16970	16740	16490	17335	16855	31	5060	500	11890	10	1	6127616	1041	26.02	3.48	12	0.00	653.00	4883.00	22500	20230720	-24.49	11600	20221122	46.47	22500	-24.49	20230720	11600	46.47	20230517	22500	-24.49	20230720	11600	46.47	20230517	1.88	N	302550	500	30 억		255001	N	N	0	N	00	N
50	20231122	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16990	-60	5	-0.35	126443000	7443	102.52	16720	17200	16720	22150	11940	17050	16988.18	4.20	0	-2198	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1041	26.02	3.48	12	0.12	653.00	4883.00	22500	20230720	-24.49	11600	20221122	46.47	22500	-24.49	20230720	11600	46.47	20230517	22500	-24.49	20230720	11600	46.47	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
51	20231122	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16930	-120	5	-0.70	120972790	7121	98.09	16720	17200	16720	22150	11940	17050	16988.17	4.20	0	-1982	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1037	25.93	3.47	12	0.12	653.00	4883.00	22500	20230720	-24.76	11600	20221122	45.95	22500	-24.76	20230720	11600	45.95	20230517	22500	-24.76	20230720	11600	45.95	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
52	20231122	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17090	40	2	0.23	96696680	5682	78.26	16720	17200	16720	22150	11940	17050	17018.07	4.20	0	-1597	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1047	26.17	3.50	12	0.09	653.00	4883.00	22500	20230720	-24.04	11600	20221122	47.33	22500	-24.04	20230720	11600	47.33	20230517	22500	-24.04	20230720	11600	47.33	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
53	20231122	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16930	-120	5	-0.70	89285640	5246	72.26	16720	17200	16720	22150	11940	17050	17019.76	4.20	0	-1407	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1037	25.93	3.47	12	0.09	653.00	4883.00	22500	20230720	-24.76	11600	20221122	45.95	22500	-24.76	20230720	11600	45.95	20230517	22500	-24.76	20230720	11600	45.95	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
54	20231122	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16820	-230	5	-1.35	75776520	4442	61.18	16720	17200	16720	22150	11940	17050	17059.10	4.20	0	-1067	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1031	25.76	3.44	12	0.07	653.00	4883.00	22500	20230720	-25.24	11600	20221122	45.00	22500	-25.24	20230720	11600	45.00	20230517	22500	-25.24	20230720	11600	45.00	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
55	20231122	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16950	-100	5	-0.59	72077680	4223	58.17	16720	17200	16720	22150	11940	17050	17067.89	4.20	0	-956	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1039	25.96	3.47	12	0.07	653.00	4883.00	22500	20230720	-24.67	11600	20221122	46.12	22500	-24.67	20230720	11600	46.12	20230517	22500	-24.67	20230720	11600	46.12	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
56	20231122	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17170	120	2	0.70	48826700	2848	39.23	16720	17200	16720	22150	11940	17050	17144.21	4.20	0	-301	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1052	26.29	3.52	12	0.05	653.00	4883.00	22500	20230720	-23.69	11600	20221122	48.02	22500	-23.69	20230720	11600	48.02	20230517	22500	-23.69	20230720	11600	48.02	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
57	20231122	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16990	-60	5	-0.35	486770	29	0.40	16720	16990	16720	22150	11940	17050	16785.17	4.20	0	-24	17430	17240	16910	16720	16390	17335	16815	31	5100	500	11930	10	1	6127616	1041	26.02	3.48	12	0.00	653.00	4883.00	22500	20230720	-24.49	11600	20221122	46.47	22500	-24.49	20230720	11600	46.47	20230517	22500	-24.49	20230720	11600	46.47	20221122	1.89	N	302550	500	30 억		257196	N	N	0	N	00	N
58	20231121	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17050	250	2	1.49	123154850	7260	46.40	16800	17100	16580	21800	11760	16800	16963.39	4.18	0	645	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1045	26.11	3.49	12	0.12	653.00	4883.00	22500	20230720	-24.22	11600	20221122	46.98	22500	-24.22	20230720	11600	46.98	20230517	22500	-24.22	20230720	11600	46.98	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
59	20231121	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17030	230	2	1.37	121927670	7188	45.94	16800	17100	16580	21800	11760	16800	16962.67	4.18	0	649	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1044	26.08	3.49	12	0.12	653.00	4883.00	22500	20230720	-24.31	11600	20221122	46.81	22500	-24.31	20230720	11600	46.81	20230517	22500	-24.31	20230720	11600	46.81	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
60	20231121	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17070	270	2	1.61	116023430	6842	43.72	16800	17100	16580	21800	11760	16800	16957.53	4.18	0	579	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1046	26.14	3.50	12	0.11	653.00	4883.00	22500	20230720	-24.13	11600	20221122	47.16	22500	-24.13	20230720	11600	47.16	20230517	22500	-24.13	20230720	11600	47.16	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
61	20231121	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17010	210	2	1.25	105424600	6219	39.74	16800	17100	16580	21800	11760	16800	16952.02	4.18	0	426	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1042	26.05	3.48	12	0.10	653.00	4883.00	22500	20230720	-24.40	11600	20221122	46.64	22500	-24.40	20230720	11600	46.64	20230517	22500	-24.40	20230720	11600	46.64	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
62	20231121	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17000	200	2	1.19	97729810	5766	36.85	16800	17100	16580	21800	11760	16800	16949.33	4.18	0	371	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1042	26.03	3.48	12	0.09	653.00	4883.00	22500	20230720	-24.44	11600	20221122	46.55	22500	-24.44	20230720	11600	46.55	20230517	22500	-24.44	20230720	11600	46.55	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
63	20231121	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17000	200	2	1.19	89904140	5306	33.91	16800	17100	16580	21800	11760	16800	16943.86	4.18	0	358	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1042	26.03	3.48	12	0.09	653.00	4883.00	22500	20230720	-24.44	11600	20221122	46.55	22500	-24.44	20230720	11600	46.55	20230517	22500	-24.44	20230720	11600	46.55	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
64	20231121	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16800	0	3	0.00	30943210	1837	11.74	16800	17070	16580	21800	11760	16800	16844.43	4.18	0	-264	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1029	25.73	3.44	12	0.03	653.00	4883.00	22500	20230720	-25.33	11600	20221122	44.83	22500	-25.33	20230720	11600	44.83	20230517	22500	-25.33	20230720	11600	44.83	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
65	20231121	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	-220	5	-1.31	9703460	575	3.67	16800	17070	16580	21800	11760	16800	16875.58	4.18	0	-280	17500	17150	16730	16380	15960	17325	16555	31	5000	500	11760	10	1	6127616	1016	25.39	3.40	12	0.01	653.00	4883.00	22500	20230720	-26.31	11600	20221122	42.93	22500	-26.31	20230720	11600	42.93	20230517	22500	-26.31	20230720	11600	42.93	20221122	1.89	N	302550	500	30 억		256319	N	N	0	N	00	N
66	20231120	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16800	610	2	3.77	263163380	15648	254.85	16580	17080	16310	21000	11340	16190	16817.70	4.08	0	5671	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1029	25.73	3.44	12	0.26	653.00	4883.00	22500	20230720	-25.33	11600	20221122	44.83	22500	-25.33	20230720	11600	44.83	20230517	22500	-25.33	20230720	11600	44.83	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
67	20231120	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16800	610	2	3.77	256070180	15226	247.98	16580	17080	16310	21000	11340	16190	16817.95	4.08	0	5636	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1029	25.73	3.44	12	0.25	653.00	4883.00	22500	20230720	-25.33	11600	20221122	44.83	22500	-25.33	20230720	11600	44.83	20230517	22500	-25.33	20230720	11600	44.83	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
68	20231120	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16880	690	2	4.26	235632200	14011	228.19	16580	17080	16310	21000	11340	16190	16817.66	4.08	0	4951	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1034	25.85	3.46	12	0.23	653.00	4883.00	22500	20230720	-24.98	11600	20221122	45.52	22500	-24.98	20230720	11600	45.52	20230517	22500	-24.98	20230720	11600	45.52	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
69	20231120	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16980	790	2	4.88	199304180	11860	193.16	16580	17080	16310	21000	11340	16190	16804.74	4.08	0	4698	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1040	26.00	3.48	12	0.19	653.00	4883.00	22500	20230720	-24.53	11600	20221122	46.38	22500	-24.53	20230720	11600	46.38	20230517	22500	-24.53	20230720	11600	46.38	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
70	20231120	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16960	770	2	4.76	187977870	11193	182.30	16580	17080	16310	21000	11340	16190	16794.23	4.08	0	4284	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1039	25.97	3.47	12	0.18	653.00	4883.00	22500	20230720	-24.62	11600	20221122	46.21	22500	-24.62	20230720	11600	46.21	20230517	22500	-24.62	20230720	11600	46.21	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
71	20231120	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16880	690	2	4.26	119871400	7176	116.87	16580	17000	16310	21000	11340	16190	16704.49	4.08	0	2165	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1034	25.85	3.46	12	0.12	653.00	4883.00	22500	20230720	-24.98	11600	20221122	45.52	22500	-24.98	20230720	11600	45.52	20230517	22500	-24.98	20230720	11600	45.52	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
72	20231120	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16770	580	2	3.58	46895530	2828	46.06	16580	16900	16310	21000	11340	16190	16582.58	4.08	0	573	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1028	25.68	3.43	12	0.05	653.00	4883.00	22500	20230720	-25.47	11600	20221122	44.57	22500	-25.47	20230720	11600	44.57	20230517	22500	-25.47	20230720	11600	44.57	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
73	20231120	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16680	490	2	3.03	18255540	1097	17.87	16580	16900	16310	21000	11340	16190	16641.33	4.08	0	-189	16623	16406	16283	16066	15943	16345	16005	31	4810	500	11330	10	1	6127616	1022	25.54	3.42	12	0.02	653.00	4883.00	22500	20230720	-25.87	11600	20221122	43.79	22500	-25.87	20230720	11600	43.79	20230517	22500	-25.87	20230720	11600	43.79	20221122	1.88	N	302550	500	30 억		250290	N	N	0	N	00	N
74	20231117	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16190	-140	5	-0.86	99511160	6120	216.87	16500	16500	16160	21200	11440	16330	16259.99	4.12	0	-2023	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	992	24.79	3.32	12	0.10	653.00	4883.00	22500	20230720	-28.04	11600	20221122	39.57	22500	-28.04	20230720	11600	39.57	20230517	22500	-28.04	20230720	11600	39.57	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
75	20231117	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16280	-50	5	-0.31	92969070	5716	202.55	16500	16500	16160	21200	11440	16330	16264.71	4.12	0	-1965	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	998	24.93	3.33	12	0.09	653.00	4883.00	22500	20230720	-27.64	11600	20221122	40.34	22500	-27.64	20230720	11600	40.34	20230517	22500	-27.64	20230720	11600	40.34	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
76	20231117	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16290	-40	5	-0.24	86427010	5314	188.31	16500	16500	16160	21200	11440	16330	16264.02	4.12	0	-1672	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	998	24.95	3.34	12	0.09	653.00	4883.00	22500	20230720	-27.60	11600	20221122	40.43	22500	-27.60	20230720	11600	40.43	20230517	22500	-27.60	20230720	11600	40.43	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
77	20231117	131105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16170	-160	5	-0.98	80985020	4979	176.44	16500	16500	16160	21200	11440	16330	16265.32	4.12	0	-1452	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	991	24.76	3.31	12	0.08	653.00	4883.00	22500	20230720	-28.13	11600	20221122	39.40	22500	-28.13	20230720	11600	39.40	20230517	22500	-28.13	20230720	11600	39.40	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
78	20231117	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16160	-170	5	-1.04	80160580	4928	174.63	16500	16500	16160	21200	11440	16330	16266.35	4.12	0	-1443	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	990	24.75	3.31	12	0.08	653.00	4883.00	22500	20230720	-28.18	11600	20221122	39.31	22500	-28.18	20230720	11600	39.31	20230517	22500	-28.18	20230720	11600	39.31	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
79	20231117	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16250	-80	5	-0.49	70188300	4311	152.76	16500	16500	16160	21200	11440	16330	16281.21	4.12	0	-1327	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	996	24.89	3.33	12	0.07	653.00	4883.00	22500	20230720	-27.78	11600	20221122	40.09	22500	-27.78	20230720	11600	40.09	20230517	22500	-27.78	20230720	11600	40.09	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
80	20231117	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16190	-140	5	-0.86	57396530	3521	124.77	16500	16500	16190	21200	11440	16330	16301.20	4.12	0	-1345	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	992	24.79	3.32	12	0.06	653.00	4883.00	22500	20230720	-28.04	11600	20221122	39.57	22500	-28.04	20230720	11600	39.57	20230517	22500	-28.04	20230720	11600	39.57	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
81	20231117	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16490	160	2	0.98	1396460	85	3.01	16500	16500	16330	21200	11440	16330	16428.94	4.12	0	-4	16703	16516	16383	16196	16063	16450	16130	31	4870	500	11430	10	1	6127616	1010	25.25	3.38	12	0.00	653.00	4883.00	22500	20230720	-26.71	11600	20221122	42.16	22500	-26.71	20230720	11600	42.16	20230517	22500	-26.71	20230720	11600	42.16	20221122	1.90	N	302550	500	30 억		252313	N	N	0	N	00	N
82	20231116	161107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16350	-150	5	-0.91	43665760	2674	28.00	16570	16570	16250	21450	11550	16500	16329.75	4.12	0	-43	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	1002	25.04	3.35	12	0.04	653.00	4883.00	22500	20230720	-27.33	11600	20221122	40.95	22500	-27.33	20230720	11600	40.95	20230517	22500	-27.33	20230720	11600	40.95	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
83	20231116	151101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16300	-200	5	-1.21	39780840	2436	25.51	16570	16570	16250	21450	11550	16500	16330.39	4.12	0	-34	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	999	24.96	3.34	12	0.04	653.00	4883.00	22500	20230720	-27.56	11600	20221122	40.52	22500	-27.56	20230720	11600	40.52	20230517	22500	-27.56	20230720	11600	40.52	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
84	20231116	141037	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16340	-160	5	-0.97	34919920	2138	22.39	16570	16570	16250	21450	11550	16500	16332.98	4.12	0	125	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	1001	25.02	3.35	12	0.03	653.00	4883.00	22500	20230720	-27.38	11600	20221122	40.86	22500	-27.38	20230720	11600	40.86	20230517	22500	-27.38	20230720	11600	40.86	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
85	20231116	131101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16360	-140	5	-0.85	32715200	2003	20.97	16570	16570	16250	21450	11550	16500	16333.10	4.12	0	145	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	1002	25.05	3.35	12	0.03	653.00	4883.00	22500	20230720	-27.29	11600	20221122	41.03	22500	-27.29	20230720	11600	41.03	20230517	22500	-27.29	20230720	11600	41.03	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
86	20231116	121102	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16370	-130	5	-0.79	29605470	1813	18.98	16570	16570	16250	21450	11550	16500	16329.55	4.12	0	201	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	1003	25.07	3.35	12	0.03	653.00	4883.00	22500	20230720	-27.24	11600	20221122	41.12	22500	-27.24	20230720	11600	41.12	20230517	22500	-27.24	20230720	11600	41.12	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
87	20231116	111101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16310	-190	5	-1.15	16373560	1002	10.49	16570	16570	16290	21450	11550	16500	16340.88	4.12	0	-312	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	999	24.98	3.34	12	0.02	653.00	4883.00	22500	20230720	-27.51	11600	20221122	40.60	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	11600	40.60	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
88	20231116	101101	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16540	40	2	0.24	7385220	451	4.72	16570	16570	16300	21450	11550	16500	16375.21	4.12	0	-30	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	1014	25.33	3.39	12	0.01	653.00	4883.00	22500	20230720	-26.49	11600	20221122	42.59	22500	-26.49	20230720	11600	42.59	20230517	22500	-26.49	20230720	11600	42.59	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
89	20231116	091107	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	16500	0	3	0.00	0	0	0.00	0	0	0	21450	11550	16500	0.00	4.12	0	0	16893	16696	16343	16146	15793	16795	16245	31	4950	500	11550	10	1	6127616	1011	25.27	3.38	12	0.00	653.00	4883.00	22500	20230720	-26.67	11600	20221122	42.24	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	11600	42.24	20221122	1.87	N	302550	500	30 억		252466	N	N	0	N	00	N
90	20231115	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16500	360	2	2.23	155532130	9551	156.50	16140	16540	15990	20950	11300	16140	16284.20	4.12	0	-183	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	1011	25.27	3.38	12	0.16	653.00	4883.00	22500	20230720	-26.67	11600	20221122	42.24	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	11600	42.24	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
91	20231115	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16500	360	2	2.23	144394510	8876	145.44	16140	16510	15990	20950	11300	16140	16267.97	4.12	0	-179	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	1011	25.27	3.38	12	0.14	653.00	4883.00	22500	20230720	-26.67	11600	20221122	42.24	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	11600	42.24	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
92	20231115	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16310	170	2	1.05	121181910	7461	122.25	16140	16500	15990	20950	11300	16140	16242.05	4.12	0	-468	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	999	24.98	3.34	12	0.12	653.00	4883.00	22500	20230720	-27.51	11600	20221122	40.60	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	11600	40.60	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
93	20231115	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16400	260	2	1.61	113023750	6961	114.06	16140	16500	15990	20950	11300	16140	16236.71	4.12	0	-577	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	1005	25.11	3.36	12	0.11	653.00	4883.00	22500	20230720	-27.11	11600	20221122	41.38	22500	-27.11	20230720	11600	41.38	20230517	22500	-27.11	20230720	11600	41.38	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
94	20231115	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16450	310	2	1.92	111325470	6857	112.35	16140	16500	15990	20950	11300	16140	16235.30	4.12	0	-582	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	1008	25.19	3.37	12	0.11	653.00	4883.00	22500	20230720	-26.89	11600	20221122	41.81	22500	-26.89	20230720	11600	41.81	20230517	22500	-26.89	20230720	11600	41.81	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
95	20231115	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16460	320	2	1.98	97015690	5986	98.08	16140	16500	15990	20950	11300	16140	16207.10	4.12	0	-464	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	1009	25.21	3.37	12	0.10	653.00	4883.00	22500	20230720	-26.84	11600	20221122	41.90	22500	-26.84	20230720	11600	41.90	20230517	22500	-26.84	20230720	11600	41.90	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
96	20231115	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16110	-30	5	-0.19	43519860	2710	44.40	16140	16340	15990	20950	11300	16140	16058.99	4.12	0	-592	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	987	24.67	3.30	12	0.04	653.00	4883.00	22500	20230720	-28.40	11600	20221122	38.88	22500	-28.40	20230720	11600	38.88	20230517	22500	-28.40	20230720	11600	38.88	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
97	20231115	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16290	150	2	0.93	5651000	350	5.73	16140	16340	16140	20950	11300	16140	16145.71	4.12	0	-4	16586	16362	16206	15982	15826	16285	15905	31	4810	500	11290	10	1	6127616	998	24.95	3.34	12	0.01	653.00	4883.00	22500	20230720	-27.60	11600	20221122	40.43	22500	-27.60	20230720	11600	40.43	20230517	22500	-27.60	20230720	11600	40.43	20221122	1.86	N	302550	500	30 억		252562	N	N	0	N	00	N
98	20231114	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16140	-260	5	-1.59	94653060	5847	63.04	16410	16430	16050	21300	11480	16400	16188.39	4.14	0	-825	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	989	24.72	3.31	12	0.10	653.00	4883.00	22500	20230720	-28.27	11600	20221122	39.14	22500	-28.27	20230720	11600	39.14	20230517	22500	-28.27	20230720	11600	39.14	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
99	20231114	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16200	-200	5	-1.22	79043450	4880	52.61	16410	16430	16050	21300	11480	16400	16197.43	4.14	0	-591	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	993	24.81	3.32	12	0.08	653.00	4883.00	22500	20230720	-28.00	11600	20221122	39.66	22500	-28.00	20230720	11600	39.66	20230517	22500	-28.00	20230720	11600	39.66	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
100	20231114	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16230	-170	5	-1.04	70147280	4330	46.68	16410	16430	16050	21300	11480	16400	16200.30	4.14	0	-380	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	995	24.85	3.32	12	0.07	653.00	4883.00	22500	20230720	-27.87	11600	20221122	39.91	22500	-27.87	20230720	11600	39.91	20230517	22500	-27.87	20230720	11600	39.91	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
101	20231114	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16230	-170	5	-1.04	61783240	3813	41.11	16410	16430	16050	21300	11480	16400	16203.31	4.14	0	-380	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	995	24.85	3.32	12	0.06	653.00	4883.00	22500	20230720	-27.87	11600	20221122	39.91	22500	-27.87	20230720	11600	39.91	20230517	22500	-27.87	20230720	11600	39.91	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
102	20231114	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16220	-180	5	-1.10	59693070	3684	39.72	16410	16430	16050	21300	11480	16400	16203.33	4.14	0	-365	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	994	24.84	3.32	12	0.06	653.00	4883.00	22500	20230720	-27.91	11600	20221122	39.83	22500	-27.91	20230720	11600	39.83	20230517	22500	-27.91	20230720	11600	39.83	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
103	20231114	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16250	-150	5	-0.91	54058980	3335	35.96	16410	16430	16050	21300	11480	16400	16209.59	4.14	0	-269	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	996	24.89	3.33	12	0.05	653.00	4883.00	22500	20230720	-27.78	11600	20221122	40.09	22500	-27.78	20230720	11600	40.09	20230517	22500	-27.78	20230720	11600	40.09	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
104	20231114	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16270	-130	5	-0.79	35034230	2156	23.25	16410	16430	16100	21300	11480	16400	16249.64	4.14	0	-145	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	997	24.92	3.33	12	0.04	653.00	4883.00	22500	20230720	-27.69	11600	20221122	40.26	22500	-27.69	20230720	11600	40.26	20230517	22500	-27.69	20230720	11600	40.26	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
105	20231114	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16260	-140	5	-0.85	11755760	722	7.78	16410	16430	16260	21300	11480	16400	16282.22	4.14	0	479	17086	16742	16426	16082	15766	16585	15925	31	4900	500	11480	10	1	6127616	996	24.90	3.33	12	0.01	653.00	4883.00	22500	20230720	-27.73	11600	20221122	40.17	22500	-27.73	20230720	11600	40.17	20230517	22500	-27.73	20230720	11600	40.17	20221122	1.84	N	302550	500	30 억		253387	N	N	0	N	00	N
106	20231113	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16400	-220	5	-1.32	151469030	9275	220.99	16650	16770	16110	21600	11640	16620	16330.89	4.20	0	-3760	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	1005	25.11	3.36	12	0.15	653.00	4883.00	22500	20230720	-27.11	11600	20221122	41.38	22500	-27.11	20230720	11600	41.38	20230517	22500	-27.11	20230720	11600	41.38	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
107	20231113	151036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16180	-440	5	-2.65	138925550	8512	202.81	16650	16770	16110	21600	11640	16620	16321.14	4.20	0	-3420	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	991	24.78	3.31	12	0.14	653.00	4883.00	22500	20230720	-28.09	11600	20221122	39.48	22500	-28.09	20230720	11600	39.48	20230517	22500	-28.09	20230720	11600	39.48	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
108	20231113	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16190	-430	5	-2.59	96594810	5897	140.51	16650	16770	16160	21600	11640	16620	16380.33	4.20	0	-2082	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	992	24.79	3.32	12	0.10	653.00	4883.00	22500	20230720	-28.04	11600	20221122	39.57	22500	-28.04	20230720	11600	39.57	20230517	22500	-28.04	20230720	11600	39.57	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
109	20231113	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16300	-320	5	-1.93	78958470	4807	114.53	16650	16770	16170	21600	11640	16620	16425.73	4.20	0	-1702	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	999	24.96	3.34	12	0.08	653.00	4883.00	22500	20230720	-27.56	11600	20221122	40.52	22500	-27.56	20230720	11600	40.52	20230517	22500	-27.56	20230720	11600	40.52	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
110	20231113	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16330	-290	5	-1.74	68332090	4152	98.93	16650	16770	16180	21600	11640	16620	16457.63	4.20	0	-1667	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	1001	25.01	3.34	12	0.07	653.00	4883.00	22500	20230720	-27.42	11600	20221122	40.78	22500	-27.42	20230720	11600	40.78	20230517	22500	-27.42	20230720	11600	40.78	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
111	20231113	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16450	-170	5	-1.02	58918730	3573	85.13	16650	16770	16280	21600	11640	16620	16489.99	4.20	0	-1325	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	1008	25.19	3.37	12	0.06	653.00	4883.00	22500	20230720	-26.89	11600	20221122	41.81	22500	-26.89	20230720	11600	41.81	20230517	22500	-26.89	20230720	11600	41.81	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
112	20231113	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16560	-60	5	-0.36	39282080	2372	56.52	16650	16770	16380	21600	11640	16620	16560.74	4.20	0	-630	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	1015	25.36	3.39	12	0.04	653.00	4883.00	22500	20230720	-26.40	11600	20221122	42.76	22500	-26.40	20230720	11600	42.76	20230517	22500	-26.40	20230720	11600	42.76	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
113	20231113	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	-20	5	-0.12	21143040	1272	30.31	16650	16770	16600	21600	11640	16620	16621.89	4.20	0	25	16900	16760	16560	16420	16220	16830	16490	31	4980	500	11630	10	1	6127616	1017	25.42	3.40	12	0.02	653.00	4883.00	22500	20230720	-26.22	11600	20221122	43.10	22500	-26.22	20230720	11600	43.10	20230517	22500	-26.22	20230720	11600	43.10	20221122	1.84	N	302550	500	30 억		257234	N	N	0	N	00	N
114	20231110	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16620	40	2	0.24	69389130	4187	84.62	16580	16700	16360	21550	11610	16580	16572.52	4.22	0	-1193	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1018	25.45	3.40	12	0.07	653.00	4883.00	22500	20230720	-26.13	11600	20221122	43.28	22500	-26.13	20230720	11600	43.28	20230517	22500	-26.13	20230720	11600	43.28	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
115	20231110	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16640	60	2	0.36	61890300	3736	75.51	16580	16700	16360	21550	11610	16580	16565.93	4.22	0	-1102	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1020	25.48	3.41	12	0.06	653.00	4883.00	22500	20230720	-26.04	11600	20221122	43.45	22500	-26.04	20230720	11600	43.45	20230517	22500	-26.04	20230720	11600	43.45	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
116	20231110	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16560	-20	5	-0.12	53669040	3242	65.52	16580	16700	16360	21550	11610	16580	16554.30	4.22	0	-1021	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1015	25.36	3.39	12	0.05	653.00	4883.00	22500	20230720	-26.40	11600	20221122	42.76	22500	-26.40	20230720	11600	42.76	20230517	22500	-26.40	20230720	11600	42.76	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
117	20231110	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16530	-50	5	-0.30	45408210	2742	55.42	16580	16700	16360	21550	11610	16580	16560.25	4.22	0	-880	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1013	25.31	3.39	12	0.04	653.00	4883.00	22500	20230720	-26.53	11600	20221122	42.50	22500	-26.53	20230720	11600	42.50	20230517	22500	-26.53	20230720	11600	42.50	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
118	20231110	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16540	-40	5	-0.24	44236480	2671	53.98	16580	16700	16360	21550	11610	16580	16561.77	4.22	0	-818	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1014	25.33	3.39	12	0.04	653.00	4883.00	22500	20230720	-26.49	11600	20221122	42.59	22500	-26.49	20230720	11600	42.59	20230517	22500	-26.49	20230720	11600	42.59	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
119	20231110	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16530	-50	5	-0.30	40691550	2456	49.64	16580	16700	16360	21550	11610	16580	16568.22	4.22	0	-706	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1013	25.31	3.39	12	0.04	653.00	4883.00	22500	20230720	-26.53	11600	20221122	42.50	22500	-26.53	20230720	11600	42.50	20230517	22500	-26.53	20230720	11600	42.50	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
120	20231110	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	20	2	0.12	36455280	2199	44.44	16580	16700	16360	21550	11610	16580	16578.12	4.22	0	-658	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1017	25.42	3.40	12	0.04	653.00	4883.00	22500	20230720	-26.22	11600	20221122	43.10	22500	-26.22	20230720	11600	43.10	20230517	22500	-26.22	20230720	11600	43.10	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
121	20231110	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16670	90	2	0.54	21886090	1313	26.54	16580	16700	16440	21550	11610	16580	16668.77	4.22	0	-136	17200	16890	16500	16190	15800	17045	16345	31	4970	500	11600	10	1	6127616	1021	25.53	3.41	12	0.02	653.00	4883.00	22500	20230720	-25.91	11600	20221122	43.71	22500	-25.91	20230720	11600	43.71	20230517	22500	-25.91	20230720	11600	43.71	20221122	1.84	N	302550	500	30 억		258427	N	N	0	N	00	N
122	20231109	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	-70	5	-0.42	81454990	4948	59.34	16570	16810	16110	21600	11660	16650	16461.89	4.23	0	-829	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1016	25.39	3.40	12	0.08	653.00	4883.00	22500	20230720	-26.31	11600	20221122	42.93	22500	-26.31	20230720	11600	42.93	20230517	22500	-26.31	20230720	11600	42.93	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
123	20231109	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16590	-60	5	-0.36	74058470	4502	53.99	16570	16810	16110	21600	11660	16650	16450.13	4.23	0	-624	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1017	25.41	3.40	12	0.07	653.00	4883.00	22500	20230720	-26.27	11600	20221122	43.02	22500	-26.27	20230720	11600	43.02	20230517	22500	-26.27	20230720	11600	43.02	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
124	20231109	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16530	-120	5	-0.72	54999670	3343	40.09	16570	16810	16110	21600	11660	16650	16452.19	4.23	0	-577	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1013	25.31	3.39	12	0.05	653.00	4883.00	22500	20230720	-26.53	11600	20221122	42.50	22500	-26.53	20230720	11600	42.50	20230517	22500	-26.53	20230720	11600	42.50	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
125	20231109	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16540	-110	5	-0.66	46759690	2843	34.10	16570	16810	16110	21600	11660	16650	16447.31	4.23	0	-500	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1014	25.33	3.39	12	0.05	653.00	4883.00	22500	20230720	-26.49	11600	20221122	42.59	22500	-26.49	20230720	11600	42.59	20230517	22500	-26.49	20230720	11600	42.59	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
126	20231109	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16570	-80	5	-0.48	44923550	2732	32.77	16570	16810	16110	21600	11660	16650	16443.47	4.23	0	-393	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1015	25.38	3.39	12	0.04	653.00	4883.00	22500	20230720	-26.36	11600	20221122	42.84	22500	-26.36	20230720	11600	42.84	20230517	22500	-26.36	20230720	11600	42.84	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
127	20231109	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	-50	5	-0.30	33188960	2024	24.27	16570	16810	16110	21600	11660	16650	16397.71	4.23	0	-189	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1017	25.42	3.40	12	0.03	653.00	4883.00	22500	20230720	-26.22	11600	20221122	43.10	22500	-26.22	20230720	11600	43.10	20230517	22500	-26.22	20230720	11600	43.10	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
128	20231109	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16610	-40	5	-0.24	29247620	1786	21.42	16570	16810	16110	21600	11660	16650	16376.05	4.23	0	-13	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1018	25.44	3.40	12	0.03	653.00	4883.00	22500	20230720	-26.18	11600	20221122	43.19	22500	-26.18	20230720	11600	43.19	20230517	22500	-26.18	20230720	11600	43.19	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
129	20231109	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16510	-140	5	-0.84	22541140	1381	16.56	16570	16810	16110	21600	11660	16650	16322.33	4.23	0	-28	17023	16836	16633	16446	16243	16930	16540	31	4950	500	11650	10	1	6127616	1012	25.28	3.38	12	0.02	653.00	4883.00	22500	20230720	-26.62	11600	20221122	42.33	22500	-26.62	20230720	11600	42.33	20230517	22500	-26.62	20230720	11600	42.33	20221122	1.85	N	302550	500	30 억		259256	N	N	0	N	00	N
130	20231108	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16650	160	2	0.97	136857320	8249	100.88	16490	16820	16430	21400	11550	16490	16589.90	4.19	0	2355	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1020	25.50	3.41	12	0.13	653.00	4883.00	22500	20230720	-26.00	11450	20221104	45.41	22500	-26.00	20230720	11600	43.53	20230517	22500	-26.00	20230720	11600	43.53	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
131	20231108	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	110	2	0.67	130914630	7892	96.51	16490	16820	16430	21400	11550	16490	16588.27	4.19	0	2424	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1017	25.42	3.40	12	0.13	653.00	4883.00	22500	20230720	-26.22	11450	20221104	44.98	22500	-26.22	20230720	11600	43.10	20230517	22500	-26.22	20230720	11600	43.10	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
132	20231108	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16710	220	2	1.33	126431860	7622	93.21	16490	16820	16430	21400	11550	16490	16587.75	4.19	0	2619	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1024	25.59	3.42	12	0.12	653.00	4883.00	22500	20230720	-25.73	11450	20221104	45.94	22500	-25.73	20230720	11600	44.05	20230517	22500	-25.73	20230720	11600	44.05	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
133	20231108	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16720	230	2	1.39	119041720	7178	87.78	16490	16820	16430	21400	11550	16490	16584.25	4.19	0	2718	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1025	25.60	3.42	12	0.12	653.00	4883.00	22500	20230720	-25.69	11450	20221104	46.03	22500	-25.69	20230720	11600	44.14	20230517	22500	-25.69	20230720	11600	44.14	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
134	20231108	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16720	230	2	1.39	117289930	7073	86.50	16490	16820	16430	21400	11550	16490	16582.77	4.19	0	2737	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1025	25.60	3.42	12	0.12	653.00	4883.00	22500	20230720	-25.69	11450	20221104	46.03	22500	-25.69	20230720	11600	44.14	20230517	22500	-25.69	20230720	11600	44.14	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
135	20231108	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16720	230	2	1.39	116052650	6999	85.59	16490	16820	16430	21400	11550	16490	16581.32	4.19	0	2737	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1025	25.60	3.42	12	0.11	653.00	4883.00	22500	20230720	-25.69	11450	20221104	46.03	22500	-25.69	20230720	11600	44.14	20230517	22500	-25.69	20230720	11600	44.14	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
136	20231108	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16610	120	2	0.73	112054220	6759	82.66	16490	16820	16430	21400	11550	16490	16578.52	4.19	0	2699	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1018	25.44	3.40	12	0.11	653.00	4883.00	22500	20230720	-26.18	11450	20221104	45.07	22500	-26.18	20230720	11600	43.19	20230517	22500	-26.18	20230720	11600	43.19	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
137	20231108	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16550	60	2	0.36	48254160	2933	35.87	16490	16750	16430	21400	11550	16490	16452.15	4.19	0	1953	17143	16816	16573	16246	16003	16980	16410	31	4910	500	11540	10	1	6127616	1014	25.34	3.39	12	0.05	653.00	4883.00	22500	20230720	-26.44	11450	20221104	44.54	22500	-26.44	20230720	11600	42.67	20230517	22500	-26.44	20230720	11600	42.67	20221122	1.83	N	302550	500	30 억		256894	N	N	0	N	00	N
138	20231107	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16490	-230	5	-1.38	134989560	8174	86.94	16410	16900	16330	21700	11710	16720	16514.51	4.22	0	-1495	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1010	25.25	3.38	12	0.13	653.00	4883.00	22500	20230720	-26.71	11450	20221104	44.02	22500	-26.71	20230720	11600	42.16	20230517	22500	-26.71	20230720	11600	42.16	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
139	20231107	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16480	-240	5	-1.44	131115870	7939	84.44	16410	16900	16330	21700	11710	16720	16515.41	4.22	0	-1423	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1010	25.24	3.37	12	0.13	653.00	4883.00	22500	20230720	-26.76	11450	20221104	43.93	22500	-26.76	20230720	11600	42.07	20230517	22500	-26.76	20230720	11600	42.07	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
140	20231107	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16510	-210	5	-1.26	116858090	7071	75.21	16410	16900	16330	21700	11710	16720	16526.39	4.22	0	-1137	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1012	25.28	3.38	12	0.12	653.00	4883.00	22500	20230720	-26.62	11450	20221104	44.19	22500	-26.62	20230720	11600	42.33	20230517	22500	-26.62	20230720	11600	42.33	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
141	20231107	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16510	-210	5	-1.26	111093730	6722	71.50	16410	16900	16330	21700	11710	16720	16526.89	4.22	0	-1045	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1012	25.28	3.38	12	0.11	653.00	4883.00	22500	20230720	-26.62	11450	20221104	44.19	22500	-26.62	20230720	11600	42.33	20230517	22500	-26.62	20230720	11600	42.33	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
142	20231107	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16450	-270	5	-1.61	108712210	6577	69.95	16410	16900	16330	21700	11710	16720	16529.15	4.22	0	-923	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1008	25.19	3.37	12	0.11	653.00	4883.00	22500	20230720	-26.89	11450	20221104	43.67	22500	-26.89	20230720	11600	41.81	20230517	22500	-26.89	20230720	11600	41.81	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
143	20231107	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16650	-70	5	-0.42	103287990	6249	66.46	16410	16900	16330	21700	11710	16720	16528.72	4.22	0	-603	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1020	25.50	3.41	12	0.10	653.00	4883.00	22500	20230720	-26.00	11450	20221104	45.41	22500	-26.00	20230720	11600	43.53	20230517	22500	-26.00	20230720	11600	43.53	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
144	20231107	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	-140	5	-0.84	47636990	2884	30.67	16410	16900	16330	21700	11710	16720	16517.68	4.22	0	-693	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1016	25.39	3.40	12	0.05	653.00	4883.00	22500	20230720	-26.31	11450	20221104	44.80	22500	-26.31	20230720	11600	42.93	20230517	22500	-26.31	20230720	11600	42.93	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
145	20231107	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16900	180	2	1.08	26955040	1643	17.48	16410	16900	16330	21700	11710	16720	16405.99	4.22	0	462	17680	17200	16820	16340	15960	17010	16150	31	4980	500	11700	10	1	6127616	1036	25.88	3.46	12	0.03	653.00	4883.00	22500	20230720	-24.89	11450	20221104	47.60	22500	-24.89	20230720	11600	45.69	20230517	22500	-24.89	20230720	11600	45.69	20221122	1.81	N	302550	500	30 억		258425	N	N	0	N	00	N
146	20231106	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16720	60	2	0.36	156877070	9398	174.52	17300	17300	16440	21650	11670	16660	16691.70	4.25	0	-1725	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1025	25.60	3.42	12	0.15	653.00	4883.00	22500	20230720	-25.69	11400	20221102	46.67	22500	-25.69	20230720	11600	44.14	20230517	22500	-25.69	20230720	11600	44.14	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
147	20231106	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16810	150	2	0.90	142740760	8554	158.85	17300	17300	16440	21650	11670	16660	16687.02	4.25	0	-1535	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1030	25.74	3.44	12	0.14	653.00	4883.00	22500	20230720	-25.29	11400	20221102	47.46	22500	-25.29	20230720	11600	44.91	20230517	22500	-25.29	20230720	11600	44.91	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
148	20231106	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16770	110	2	0.66	129396240	7757	144.05	17300	17300	16440	21650	11670	16660	16681.22	4.25	0	-1546	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1028	25.68	3.43	12	0.13	653.00	4883.00	22500	20230720	-25.47	11400	20221102	47.11	22500	-25.47	20230720	11600	44.57	20230517	22500	-25.47	20230720	11600	44.57	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
149	20231106	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16760	100	2	0.60	93757640	5633	104.61	17300	17300	16440	21650	11670	16660	16644.35	4.25	0	-1060	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1027	25.67	3.43	12	0.09	653.00	4883.00	22500	20230720	-25.51	11400	20221102	47.02	22500	-25.51	20230720	11600	44.48	20230517	22500	-25.51	20230720	11600	44.48	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
150	20231106	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16800	140	2	0.84	75557590	4542	84.35	17300	17300	16440	21650	11670	16660	16635.31	4.25	0	-1030	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1029	25.73	3.44	12	0.07	653.00	4883.00	22500	20230720	-25.33	11400	20221102	47.37	22500	-25.33	20230720	11600	44.83	20230517	22500	-25.33	20230720	11600	44.83	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
151	20231106	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16800	140	2	0.84	69529140	4183	77.68	17300	17300	16440	21650	11670	16660	16621.84	4.25	0	-992	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1029	25.73	3.44	12	0.07	653.00	4883.00	22500	20230720	-25.33	11400	20221102	47.37	22500	-25.33	20230720	11600	44.83	20230517	22500	-25.33	20230720	11600	44.83	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
152	20231106	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16690	30	2	0.18	47200070	2841	52.76	17300	17300	16440	21650	11670	16660	16613.89	4.25	0	-636	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1023	25.56	3.42	12	0.05	653.00	4883.00	22500	20230720	-25.82	11400	20221102	46.40	22500	-25.82	20230720	11600	43.88	20230517	22500	-25.82	20230720	11600	43.88	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
153	20231106	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16500	-160	5	-0.96	14907800	900	16.71	17300	17300	16440	21650	11670	16660	16564.22	4.25	0	-670	17140	16900	16530	16290	15920	17020	16410	31	4990	500	11660	10	1	6127616	1011	25.27	3.38	12	0.01	653.00	4883.00	22500	20230720	-26.67	11400	20221102	44.74	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	11600	42.24	20221122	1.81	N	302550	500	30 억		260150	N	N	0	N	00	N
154	20231103	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16660	80	2	0.48	88742010	5385	82.29	16380	16770	16160	21550	11610	16580	16479.48	4.24	0	366	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1021	25.51	3.41	12	0.09	653.00	4883.00	22500	20230720	-25.96	11400	20221102	46.14	22500	-25.96	20230720	11600	43.62	20230517	22500	-25.96	20230720	11450	45.50	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
155	20231103	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16660	80	2	0.48	83645390	5079	77.61	16380	16770	16160	21550	11610	16580	16468.87	4.24	0	404	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1021	25.51	3.41	12	0.08	653.00	4883.00	22500	20230720	-25.96	11400	20221102	46.14	22500	-25.96	20230720	11600	43.62	20230517	22500	-25.96	20230720	11450	45.50	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
156	20231103	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16630	50	2	0.30	81816710	4969	75.93	16380	16770	16160	21550	11610	16580	16465.43	4.24	0	369	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1019	25.47	3.41	12	0.08	653.00	4883.00	22500	20230720	-26.09	11400	20221102	45.88	22500	-26.09	20230720	11600	43.36	20230517	22500	-26.09	20230720	11450	45.24	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
157	20231103	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16680	100	2	0.60	76240010	4633	70.80	16380	16770	16160	21550	11610	16580	16455.86	4.24	0	638	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1022	25.54	3.42	12	0.08	653.00	4883.00	22500	20230720	-25.87	11400	20221102	46.32	22500	-25.87	20230720	11600	43.79	20230517	22500	-25.87	20230720	11450	45.68	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
158	20231103	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16730	150	2	0.90	69101940	4205	64.26	16380	16770	16160	21550	11610	16580	16433.28	4.24	0	1063	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1025	25.62	3.43	12	0.07	653.00	4883.00	22500	20230720	-25.64	11400	20221102	46.75	22500	-25.64	20230720	11600	44.22	20230517	22500	-25.64	20230720	11450	46.11	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
159	20231103	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16700	120	2	0.72	59129090	3608	55.13	16380	16700	16160	21550	11610	16580	16388.33	4.24	0	704	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1023	25.57	3.42	12	0.06	653.00	4883.00	22500	20230720	-25.78	11400	20221102	46.49	22500	-25.78	20230720	11600	43.97	20230517	22500	-25.78	20230720	11450	45.85	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
160	20231103	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16650	70	2	0.42	44951400	2757	42.13	16380	16700	16160	21550	11610	16580	16304.46	4.24	0	299	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1020	25.50	3.41	12	0.04	653.00	4883.00	22500	20230720	-26.00	11400	20221102	46.05	22500	-26.00	20230720	11600	43.53	20230517	22500	-26.00	20230720	11450	45.41	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
161	20231103	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16690	110	2	0.66	1251530	76	1.16	16380	16700	16380	21550	11610	16580	16467.50	4.24	0	-16	17053	16816	16463	16226	15873	16935	16345	31	4970	500	11600	10	1	6127616	1023	25.56	3.42	12	0.00	653.00	4883.00	22500	20230720	-25.82	11400	20221102	46.40	22500	-25.82	20230720	11600	43.88	20230517	22500	-25.82	20230720	11450	45.76	20221104	1.83	N	302550	500	30 억		259784	N	N	0	N	00	N
162	20231102	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	410	2	2.54	107586690	6544	169.18	16110	16700	16110	21000	11320	16170	16440.51	4.19	0	2748	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1016	25.39	3.40	12	0.11	653.00	4883.00	22500	20230720	-26.31	11400	20221102	45.44	22500	-26.31	20230720	11600	42.93	20230517	22500	-26.31	20230720	11400	45.44	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
163	20231102	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16570	400	2	2.47	103894610	6321	163.42	16110	16700	16110	21000	11320	16170	16436.42	4.19	0	2831	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1015	25.38	3.39	12	0.10	653.00	4883.00	22500	20230720	-26.36	11400	20221102	45.35	22500	-26.36	20230720	11600	42.84	20230517	22500	-26.36	20230720	11400	45.35	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
164	20231102	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16570	400	2	2.47	91061880	5542	143.28	16110	16700	16110	21000	11320	16170	16431.23	4.19	0	2948	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1015	25.38	3.39	12	0.09	653.00	4883.00	22500	20230720	-26.36	11400	20221102	45.35	22500	-26.36	20230720	11600	42.84	20230517	22500	-26.36	20230720	11400	45.35	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
165	20231102	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16520	350	2	2.16	90929320	5534	143.07	16110	16700	16110	21000	11320	16170	16431.03	4.19	0	2949	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1012	25.30	3.38	12	0.09	653.00	4883.00	22500	20230720	-26.58	11400	20221102	44.91	22500	-26.58	20230720	11600	42.41	20230517	22500	-26.58	20230720	11400	44.91	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
166	20231102	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16590	420	2	2.60	87586440	5332	137.85	16110	16700	16110	21000	11320	16170	16426.56	4.19	0	2989	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1017	25.41	3.40	12	0.09	653.00	4883.00	22500	20230720	-26.27	11400	20221102	45.53	22500	-26.27	20230720	11600	43.02	20230517	22500	-26.27	20230720	11400	45.53	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
167	20231102	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16680	510	2	3.15	81434880	4962	128.28	16110	16700	16110	21000	11320	16170	16411.70	4.19	0	2839	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1022	25.54	3.42	12	0.08	653.00	4883.00	22500	20230720	-25.87	11400	20221102	46.32	22500	-25.87	20230720	11600	43.79	20230517	22500	-25.87	20230720	11400	46.32	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
168	20231102	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16470	300	2	1.86	28054980	1720	44.47	16110	16500	16110	21000	11320	16170	16311.03	4.19	0	319	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1009	25.22	3.37	12	0.03	653.00	4883.00	22500	20230720	-26.80	11400	20221102	44.47	22500	-26.80	20230720	11600	41.98	20230517	22500	-26.80	20230720	11400	44.47	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
169	20231102	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16320	150	2	0.93	11679860	724	18.72	16110	16440	16110	21000	11320	16170	16132.40	4.19	0	90	16496	16332	16226	16062	15956	16415	16145	31	4830	500	11310	10	1	6127616	1000	24.99	3.34	12	0.01	653.00	4883.00	22500	20230720	-27.47	11400	20221102	43.16	22500	-27.47	20230720	11600	40.69	20230517	22500	-27.47	20230720	11400	43.16	20221102	1.84	N	302550	500	30 억		257036	N	N	0	N	00	N
170	20231101	160921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16170	100	2	0.62	62669790	3868	39.92	16120	16390	16120	20850	11250	16070	16202.97	4.19	0	101	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	991	24.76	3.31	12	0.06	653.00	4883.00	22500	20230720	-28.13	11400	20221102	41.84	22500	-28.13	20230720	11600	39.40	20230517	22500	-28.13	20230720	11400	41.84	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
171	20231101	150922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16280	210	2	1.31	37620010	2319	23.93	16120	16390	16120	20850	11250	16070	16222.51	4.19	0	126	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	998	24.93	3.33	12	0.04	653.00	4883.00	22500	20230720	-27.64	11400	20221102	42.81	22500	-27.64	20230720	11600	40.34	20230517	22500	-27.64	20230720	11400	42.81	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
172	20231101	140913	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16290	220	2	1.37	32134930	1981	20.44	16120	16390	16120	20850	11250	16070	16221.57	4.19	0	176	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	998	24.95	3.34	12	0.03	653.00	4883.00	22500	20230720	-27.60	11400	20221102	42.89	22500	-27.60	20230720	11600	40.43	20230517	22500	-27.60	20230720	11400	42.89	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
173	20231101	130921	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16210	140	2	0.87	32053590	1976	20.39	16120	16390	16120	20850	11250	16070	16221.45	4.19	0	176	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	993	24.82	3.32	12	0.03	653.00	4883.00	22500	20230720	-27.96	11400	20221102	42.19	22500	-27.96	20230720	11600	39.74	20230517	22500	-27.96	20230720	11400	42.19	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
174	20231101	120942	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16280	210	2	1.31	17363400	1070	11.04	16120	16390	16120	20850	11250	16070	16227.48	4.19	0	125	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	998	24.93	3.33	12	0.02	653.00	4883.00	22500	20230720	-27.64	11400	20221102	42.81	22500	-27.64	20230720	11600	40.34	20230517	22500	-27.64	20230720	11400	42.81	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
175	20231101	110950	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16300	230	2	1.43	16518340	1018	10.51	16120	16390	16120	20850	11250	16070	16226.27	4.19	0	168	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	999	24.96	3.34	12	0.02	653.00	4883.00	22500	20230720	-27.56	11400	20221102	42.98	22500	-27.56	20230720	11600	40.52	20230517	22500	-27.56	20230720	11400	42.98	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
176	20231101	100935	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16270	200	2	1.24	8165440	504	5.20	16120	16390	16120	20850	11250	16070	16201.27	4.19	0	284	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	997	24.92	3.33	12	0.01	653.00	4883.00	22500	20230720	-27.69	11400	20221102	42.72	22500	-27.69	20230720	11600	40.26	20230517	22500	-27.69	20230720	11400	42.72	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N
177	20231101	090936	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	16390	320	2	1.99	3354360	208	2.15	16120	16390	16120	20850	11250	16070	16126.73	4.19	0	195	17203	16636	16343	15776	15483	16490	15630	31	4780	500	11240	10	1	6127616	1004	25.10	3.36	12	0.00	653.00	4883.00	22500	20230720	-27.16	11400	20221102	43.77	22500	-27.16	20230720	11600	41.29	20230517	22500	-27.16	20230720	11400	43.77	20221102	1.86	N	302550	500	30 억		256934	N	N	0	N	00	N