KissMeData/363250/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	161253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	100	2	0.98	266401440	25757	50.78	10250	10500	10150	13320	7180	10250	10342.88	4.12	0	2768	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	721	-7.94	2.04	12	0.37	-1304.00	5066.00	32000	20230908	-67.66	5890	20221129	75.72	32000	-67.66	20230908	6890	50.22	20230316	32000	-67.66	20230908	5990	72.79	20221130	4.07	N	363250	500	34 억		286809	N	N	3	N	00	N
3	20231130	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	120	2	1.17	259014020	25042	49.37	10250	10500	10150	13320	7180	10250	10343.18	4.12	0	2437	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	722	-7.95	2.05	12	0.36	-1304.00	5066.00	32000	20230908	-67.59	5890	20221129	76.06	32000	-67.59	20230908	6890	50.51	20230316	32000	-67.59	20230908	5990	73.12	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
4	20231130	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	50	2	0.49	185717150	17930	35.35	10250	10500	10150	13320	7180	10250	10357.90	4.12	0	505	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	717	-7.90	2.03	12	0.26	-1304.00	5066.00	32000	20230908	-67.81	5890	20221129	74.87	32000	-67.81	20230908	6890	49.49	20230316	32000	-67.81	20230908	5990	71.95	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
5	20231130	131247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	60	2	0.59	177464720	17130	33.77	10250	10500	10150	13320	7180	10250	10359.88	4.12	0	514	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	718	-7.91	2.04	12	0.25	-1304.00	5066.00	32000	20230908	-67.78	5890	20221129	75.04	32000	-67.78	20230908	6890	49.64	20230316	32000	-67.78	20230908	5990	72.12	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
6	20231130	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	60	2	0.59	162907890	15721	31.00	10250	10500	10150	13320	7180	10250	10362.44	4.12	0	269	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	718	-7.91	2.04	12	0.23	-1304.00	5066.00	32000	20230908	-67.78	5890	20221129	75.04	32000	-67.78	20230908	6890	49.64	20230316	32000	-67.78	20230908	5990	72.12	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
7	20231130	111255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10440	190	2	1.85	114281050	11031	21.75	10250	10500	10150	13320	7180	10250	10359.99	4.12	0	2813	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	727	-8.01	2.06	12	0.16	-1304.00	5066.00	32000	20230908	-67.38	5890	20221129	77.25	32000	-67.38	20230908	6890	51.52	20230316	32000	-67.38	20230908	5990	74.29	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
8	20231130	101249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	70	2	0.68	52247600	5084	10.02	10250	10400	10150	13320	7180	10250	10276.87	4.12	0	2287	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	718	-7.91	2.04	12	0.07	-1304.00	5066.00	32000	20230908	-67.75	5890	20221129	75.21	32000	-67.75	20230908	6890	49.78	20230316	32000	-67.75	20230908	5990	72.29	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
9	20231130	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	50	2	0.49	29941280	2918	5.75	10250	10350	10150	13320	7180	10250	10260.89	4.12	0	1403	10830	10540	10320	10030	9810	10430	9920	35	3070	500	6150	10	1	6961390	717	-7.90	2.03	12	0.04	-1304.00	5066.00	32000	20230908	-67.81	5890	20221129	74.87	32000	-67.81	20230908	6890	49.49	20230316	32000	-67.81	20230908	5990	71.95	20221130	4.07	N	363250	500	34 억		286809	N	N	4	N	00	N
10	20231129	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-240	5	-2.29	519501610	50612	135.89	10490	10610	10100	13630	7350	10490	10264.40	4.01	0	7543	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	714	-7.86	2.02	12	0.73	-1304.00	5066.00	32000	20230908	-67.97	5890	20221129	74.02	32000	-67.97	20230908	6890	48.77	20230316	32000	-67.97	20230908	5890	74.02	20221129	4.24	N	363250	500	34 억		279263	N	N	4	N	00	N
11	20231129	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	-220	5	-2.10	512107390	49891	133.95	10490	10610	10100	13630	7350	10490	10264.52	4.01	0	7241	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	715	-7.88	2.03	12	0.72	-1304.00	5066.00	32000	20230908	-67.91	5890	20221129	74.36	32000	-67.91	20230908	6890	49.06	20230316	32000	-67.91	20230908	5890	74.36	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
12	20231129	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-340	5	-3.24	474266400	46167	123.95	10490	10610	10100	13630	7350	10490	10272.84	4.01	0	6932	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	707	-7.78	2.00	12	0.66	-1304.00	5066.00	32000	20230908	-68.28	5890	20221129	72.33	32000	-68.28	20230908	6890	47.31	20230316	32000	-68.28	20230908	5890	72.33	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
13	20231129	131247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-270	5	-2.57	363852040	35290	94.75	10490	10610	10150	13630	7350	10490	10310.34	4.01	0	7679	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	711	-7.84	2.02	12	0.51	-1304.00	5066.00	32000	20230908	-68.06	5890	20221129	73.51	32000	-68.06	20230908	6890	48.33	20230316	32000	-68.06	20230908	5890	73.51	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
14	20231129	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-210	5	-2.00	276847740	26815	72.00	10490	10610	10150	13630	7350	10490	10324.36	4.01	0	5692	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	716	-7.88	2.03	12	0.39	-1304.00	5066.00	32000	20230908	-67.88	5890	20221129	74.53	32000	-67.88	20230908	6890	49.20	20230316	32000	-67.88	20230908	5890	74.53	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
15	20231129	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-260	5	-2.48	229187680	22172	59.53	10490	10610	10150	13630	7350	10490	10336.81	4.01	0	5300	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	712	-7.85	2.02	12	0.32	-1304.00	5066.00	32000	20230908	-68.03	5890	20221129	73.68	32000	-68.03	20230908	6890	48.48	20230316	32000	-68.03	20230908	5890	73.68	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
16	20231129	101246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-230	5	-2.19	139322320	13383	35.93	10490	10610	10250	13630	7350	10490	10410.40	4.01	0	2353	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	714	-7.87	2.03	12	0.19	-1304.00	5066.00	32000	20230908	-67.94	5890	20221129	74.19	32000	-67.94	20230908	6890	48.91	20230316	32000	-67.94	20230908	5890	74.19	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
17	20231129	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	0	3	0.00	21080650	2024	5.43	10490	10490	10400	13630	7350	10490	10415.34	4.01	0	258	10930	10710	10440	10220	9950	10575	10085	35	3140	500	6290	10	1	6961390	730	-8.04	2.07	12	0.03	-1304.00	5066.00	32000	20230908	-67.22	5890	20221129	78.10	32000	-67.22	20230908	6890	52.25	20230316	32000	-67.22	20230908	5890	78.10	20221129	4.24	N	363250	500	34 억		279263	N	N	0	N	00	N
18	20231128	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	90	2	0.87	385999760	37089	29.00	10500	10660	10170	13520	7280	10400	10407.27	3.90	0	7240	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	730	-8.04	2.07	12	0.53	-1304.00	5066.00	32000	20230908	-67.22	5720	20221124	83.39	32000	-67.22	20230908	6890	52.25	20230316	32000	-67.22	20230908	5890	78.10	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
19	20231128	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	10	2	0.10	361997440	34787	27.20	10500	10660	10170	13520	7280	10400	10406.11	3.90	0	7042	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	725	-7.98	2.05	12	0.50	-1304.00	5066.00	32000	20230908	-67.47	5720	20221124	81.99	32000	-67.47	20230908	6890	51.09	20230316	32000	-67.47	20230908	5890	76.74	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
20	20231128	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	100	2	0.96	306757750	29503	23.07	10500	10660	10170	13520	7280	10400	10397.51	3.90	0	7064	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	731	-8.05	2.07	12	0.42	-1304.00	5066.00	32000	20230908	-67.19	5720	20221124	83.57	32000	-67.19	20230908	6890	52.39	20230316	32000	-67.19	20230908	5890	78.27	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
21	20231128	131233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	110	2	1.06	265116040	25510	19.95	10500	10660	10170	13520	7280	10400	10392.63	3.90	0	5722	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	732	-8.06	2.07	12	0.37	-1304.00	5066.00	32000	20230908	-67.16	5720	20221124	83.74	32000	-67.16	20230908	6890	52.54	20230316	32000	-67.16	20230908	5890	78.44	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
22	20231128	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	-10	5	-0.10	205734290	19847	15.52	10500	10660	10170	13520	7280	10400	10366.01	3.90	0	6527	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	723	-7.97	2.05	12	0.29	-1304.00	5066.00	32000	20230908	-67.53	5720	20221124	81.64	32000	-67.53	20230908	6890	50.80	20230316	32000	-67.53	20230908	5890	76.40	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
23	20231128	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-140	5	-1.35	170004200	16395	12.82	10500	10660	10170	13520	7280	10400	10369.27	3.90	0	5522	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	714	-7.87	2.03	12	0.24	-1304.00	5066.00	32000	20230908	-67.94	5720	20221124	79.37	32000	-67.94	20230908	6890	48.91	20230316	32000	-67.94	20230908	5890	74.19	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
24	20231128	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	30	2	0.29	81351320	7749	6.06	10500	10660	10360	13520	7280	10400	10498.30	3.90	0	2189	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	726	-8.00	2.06	12	0.11	-1304.00	5066.00	32000	20230908	-67.41	5720	20221124	82.34	32000	-67.41	20230908	6890	51.38	20230316	32000	-67.41	20230908	5890	77.08	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
25	20231128	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	200	2	1.92	26924450	2555	2.00	10500	10660	10400	13520	7280	10400	10537.95	3.90	0	337	11746	11072	10536	9862	9326	10805	9595	35	3120	500	6240	10	1	6961390	738	-8.13	2.09	12	0.04	-1304.00	5066.00	32000	20230908	-66.88	5720	20221124	85.31	32000	-66.88	20230908	6890	53.85	20230316	32000	-66.88	20230908	5890	79.97	20221129	4.27	N	363250	500	34 억		271227	N	N	1	N	00	N
26	20231127	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-570	5	-5.20	1323314180	127713	429.24	11010	11210	10000	14260	7680	10970	10361.62	4.01	0	-7820	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	724	-7.98	2.05	12	1.83	-1304.00	5066.00	32000	20230908	-67.50	5710	20221123	82.14	32000	-67.50	20230908	6890	50.94	20230316	32000	-67.50	20230908	5890	76.57	20221129	4.30	N	363250	500	34 억		279051	N	N	1	N	00	N
27	20231127	151240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	-490	5	-4.47	1282393040	123806	416.11	11010	11210	10000	14260	7680	10970	10358.08	4.01	0	-7225	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	730	-8.04	2.07	12	1.78	-1304.00	5066.00	32000	20230908	-67.25	5710	20221123	83.54	32000	-67.25	20230908	6890	52.10	20230316	32000	-67.25	20230908	5890	77.93	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
28	20231127	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-920	5	-8.39	996832210	96194	323.31	11010	11210	10000	14260	7680	10970	10362.73	4.01	0	-5429	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	700	-7.71	1.98	12	1.38	-1304.00	5066.00	32000	20230908	-68.59	5710	20221123	76.01	32000	-68.59	20230908	6890	45.86	20230316	32000	-68.59	20230908	5890	70.63	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
29	20231127	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	-840	5	-7.66	837940730	80421	270.30	11010	11210	10050	14260	7680	10970	10419.43	4.01	0	-6257	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	705	-7.77	2.00	12	1.16	-1304.00	5066.00	32000	20230908	-68.34	5710	20221123	77.41	32000	-68.34	20230908	6890	47.02	20230316	32000	-68.34	20230908	5890	71.99	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
30	20231127	121246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-750	5	-6.84	653906570	62297	209.38	11010	11210	10220	14260	7680	10970	10496.60	4.01	0	-10160	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	711	-7.84	2.02	12	0.89	-1304.00	5066.00	32000	20230908	-68.06	5710	20221123	78.98	32000	-68.06	20230908	6890	48.33	20230316	32000	-68.06	20230908	5890	73.51	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
31	20231127	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-570	5	-5.20	449241550	42446	142.66	11010	11210	10370	14260	7680	10970	10583.84	4.01	0	-7730	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	724	-7.98	2.05	12	0.61	-1304.00	5066.00	32000	20230908	-67.50	5710	20221123	82.14	32000	-67.50	20230908	6890	50.94	20230316	32000	-67.50	20230908	5890	76.57	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
32	20231127	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-450	5	-4.10	307194100	28844	96.94	11010	11210	10500	14260	7680	10970	10650.19	4.01	0	-6590	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	732	-8.07	2.08	12	0.41	-1304.00	5066.00	32000	20230908	-67.12	5710	20221123	84.24	32000	-67.12	20230908	6890	52.69	20230316	32000	-67.12	20230908	5890	78.61	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
33	20231127	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	-120	5	-1.09	30189500	2757	9.27	11010	11210	10850	14260	7680	10970	10950.13	4.01	0	-1472	12323	11646	11273	10596	10223	11460	10410	35	3290	500	6580	10	1	6961390	755	-8.32	2.14	12	0.04	-1304.00	5066.00	32000	20230908	-66.09	5710	20221123	90.02	32000	-66.09	20230908	6890	57.47	20230316	32000	-66.09	20230908	5890	84.21	20221129	4.30	N	363250	500	34 억		279051	N	N	0	N	00	N
34	20231124	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10970	-560	5	-4.86	329980730	29746	106.98	11530	11950	10900	14980	8080	11530	11093.28	4.23	0	-15612	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	764	-8.41	2.17	12	0.43	-1304.00	5066.00	32000	20230908	-65.72	5690	20221122	92.79	32000	-65.72	20230908	6890	59.22	20230316	32000	-65.72	20230908	5720	91.78	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
35	20231124	151227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	-540	5	-4.68	311099030	28027	100.80	11530	11950	10900	14980	8080	11530	11099.98	4.23	0	-14188	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	765	-8.43	2.17	12	0.40	-1304.00	5066.00	32000	20230908	-65.66	5690	20221122	93.15	32000	-65.66	20230908	6890	59.51	20230316	32000	-65.66	20230908	5720	92.13	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
36	20231124	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	-450	5	-3.90	214728120	19270	69.30	11530	11950	10900	14980	8080	11530	11143.13	4.23	0	-7672	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	771	-8.50	2.19	12	0.28	-1304.00	5066.00	32000	20230908	-65.38	5690	20221122	94.73	32000	-65.38	20230908	6890	60.81	20230316	32000	-65.38	20230908	5720	93.71	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
37	20231124	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11060	-470	5	-4.08	194574520	17448	62.75	11530	11950	10900	14980	8080	11530	11151.68	4.23	0	-6637	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	770	-8.48	2.18	12	0.25	-1304.00	5066.00	32000	20230908	-65.44	5690	20221122	94.38	32000	-65.44	20230908	6890	60.52	20230316	32000	-65.44	20230908	5720	93.36	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
38	20231124	121229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	-430	5	-3.73	181619400	16281	58.55	11530	11950	10900	14980	8080	11530	11155.30	4.23	0	-6156	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	773	-8.51	2.19	12	0.23	-1304.00	5066.00	32000	20230908	-65.31	5690	20221122	95.08	32000	-65.31	20230908	6890	61.10	20230316	32000	-65.31	20230908	5720	94.06	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
39	20231124	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	-430	5	-3.73	150036870	13437	48.33	11530	11950	10900	14980	8080	11530	11165.95	4.23	0	-4760	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	773	-8.51	2.19	12	0.19	-1304.00	5066.00	32000	20230908	-65.31	5690	20221122	95.08	32000	-65.31	20230908	6890	61.10	20230316	32000	-65.31	20230908	5720	94.06	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
40	20231124	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11170	-360	5	-3.12	118646020	10611	38.16	11530	11950	10900	14980	8080	11530	11181.42	4.23	0	-2683	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	778	-8.57	2.20	12	0.15	-1304.00	5066.00	32000	20230908	-65.09	5690	20221122	96.31	32000	-65.09	20230908	6890	62.12	20230316	32000	-65.09	20230908	5720	95.28	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
41	20231124	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11160	-370	5	-3.21	56779680	5065	18.22	11530	11950	10900	14980	8080	11530	11210.20	4.23	0	-981	12016	11772	11396	11152	10776	11895	11275	35	3450	500	6910	10	1	6961390	777	-8.56	2.20	12	0.07	-1304.00	5066.00	32000	20230908	-65.12	5690	20221122	96.13	32000	-65.12	20230908	6890	61.97	20230316	32000	-65.12	20230908	5720	95.10	20221124	4.31	N	363250	500	34 억		294750	N	N	0	N	00	N
42	20231123	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11530	400	2	3.59	316498970	27800	140.04	11380	11640	11020	14460	7800	11130	11384.15	4.18	0	3552	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	803	-8.84	2.28	12	0.40	-1304.00	5066.00	32000	20230908	-63.97	5690	20221122	102.64	32000	-63.97	20230908	6890	67.34	20230316	32000	-63.97	20230908	5710	101.93	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
43	20231123	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11540	410	2	3.68	304585610	26766	134.83	11380	11640	11020	14460	7800	11130	11379.57	4.18	0	3650	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	803	-8.85	2.28	12	0.38	-1304.00	5066.00	32000	20230908	-63.94	5690	20221122	102.81	32000	-63.94	20230908	6890	67.49	20230316	32000	-63.94	20230908	5710	102.10	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
44	20231123	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11440	310	2	2.79	288509480	25361	127.75	11380	11640	11020	14460	7800	11130	11376.11	4.18	0	4011	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	796	-8.77	2.26	12	0.36	-1304.00	5066.00	32000	20230908	-64.25	5690	20221122	101.05	32000	-64.25	20230908	6890	66.04	20230316	32000	-64.25	20230908	5710	100.35	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
45	20231123	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11360	230	2	2.07	270492980	23787	119.82	11380	11640	11020	14460	7800	11130	11371.46	4.18	0	4816	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	791	-8.71	2.24	12	0.34	-1304.00	5066.00	32000	20230908	-64.50	5690	20221122	99.65	32000	-64.50	20230908	6890	64.88	20230316	32000	-64.50	20230908	5710	98.95	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
46	20231123	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11500	370	2	3.32	228007310	20067	101.08	11380	11640	11020	14460	7800	11130	11362.30	4.18	0	5449	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	801	-8.82	2.27	12	0.29	-1304.00	5066.00	32000	20230908	-64.06	5690	20221122	102.11	32000	-64.06	20230908	6890	66.91	20230316	32000	-64.06	20230908	5710	101.40	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
47	20231123	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11350	220	2	1.98	115455370	10300	51.88	11380	11380	11020	14460	7800	11130	11209.26	4.18	0	4086	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	790	-8.70	2.24	12	0.15	-1304.00	5066.00	32000	20230908	-64.53	5690	20221122	99.47	32000	-64.53	20230908	6890	64.73	20230316	32000	-64.53	20230908	5710	98.77	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
48	20231123	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11260	130	2	1.17	59927820	5377	27.09	11380	11380	11020	14460	7800	11130	11145.21	4.18	0	912	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	784	-8.63	2.22	12	0.08	-1304.00	5066.00	32000	20230908	-64.81	5690	20221122	97.89	32000	-64.81	20230908	6890	63.43	20230316	32000	-64.81	20230908	5710	97.20	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
49	20231123	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11050	-80	5	-0.72	20120710	1810	9.12	11380	11380	11030	14460	7800	11130	11116.41	4.18	0	-1184	11476	11302	11126	10952	10776	11390	11040	35	3330	500	6670	10	1	6961390	769	-8.47	2.18	12	0.03	-1304.00	5066.00	32000	20230908	-65.47	5690	20221122	94.20	32000	-65.47	20230908	6890	60.38	20230316	32000	-65.47	20230908	5710	93.52	20221123	4.32	N	363250	500	34 억		291084	N	N	0	N	00	N
50	20231122	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11130	30	2	0.27	218828240	19752	50.16	11050	11300	10950	14430	7770	11100	11078.74	4.29	0	-7862	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	775	-8.54	2.20	12	0.28	-1304.00	5066.00	32000	20230908	-65.22	5690	20221122	95.61	32000	-65.22	20230908	6890	61.54	20230316	32000	-65.22	20230908	5690	95.61	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
51	20231122	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11090	-10	5	-0.09	200248050	18078	45.91	11050	11300	10950	14430	7770	11100	11076.89	4.29	0	-7479	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	772	-8.50	2.19	12	0.26	-1304.00	5066.00	32000	20230908	-65.34	5690	20221122	94.90	32000	-65.34	20230908	6890	60.96	20230316	32000	-65.34	20230908	5690	94.90	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
52	20231122	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11090	-10	5	-0.09	179175280	16174	41.08	11050	11300	10950	14430	7770	11100	11077.98	4.29	0	-6513	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	772	-8.50	2.19	12	0.23	-1304.00	5066.00	32000	20230908	-65.34	5690	20221122	94.90	32000	-65.34	20230908	6890	60.96	20230316	32000	-65.34	20230908	5690	94.90	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
53	20231122	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11130	30	2	0.27	142644160	12881	32.71	11050	11300	10950	14430	7770	11100	11074.00	4.29	0	-6750	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	775	-8.54	2.20	12	0.19	-1304.00	5066.00	32000	20230908	-65.22	5690	20221122	95.61	32000	-65.22	20230908	6890	61.54	20230316	32000	-65.22	20230908	5690	95.61	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
54	20231122	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	-20	5	-0.18	137324940	12401	31.49	11050	11300	10950	14430	7770	11100	11073.70	4.29	0	-6750	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	771	-8.50	2.19	12	0.18	-1304.00	5066.00	32000	20230908	-65.38	5690	20221122	94.73	32000	-65.38	20230908	6890	60.81	20230316	32000	-65.38	20230908	5690	94.73	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
55	20231122	111332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11040	-60	5	-0.54	135243280	12214	31.02	11050	11300	10950	14430	7770	11100	11072.81	4.29	0	-6603	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	769	-8.47	2.18	12	0.18	-1304.00	5066.00	32000	20230908	-65.50	5690	20221122	94.02	32000	-65.50	20230908	6890	60.23	20230316	32000	-65.50	20230908	5690	94.02	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
56	20231122	101252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11110	10	2	0.09	95702090	8657	21.99	11050	11300	10950	14430	7770	11100	11054.88	4.29	0	-4110	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	773	-8.52	2.19	12	0.12	-1304.00	5066.00	32000	20230908	-65.28	5690	20221122	95.25	32000	-65.28	20230908	6890	61.25	20230316	32000	-65.28	20230908	5690	95.25	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
57	20231122	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11170	70	2	0.63	20233990	1809	4.59	11050	11300	11050	14430	7770	11100	11185.18	4.29	0	-326	11940	11520	11290	10870	10640	11405	10755	35	3330	500	6660	10	1	6961390	778	-8.57	2.20	12	0.03	-1304.00	5066.00	32000	20230908	-65.09	5690	20221122	96.31	32000	-65.09	20230908	6890	62.12	20230316	32000	-65.09	20230908	5690	96.31	20221122	4.34	N	363250	500	34 억		298940	N	N	0	N	00	N
58	20231121	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	-500	5	-4.31	441783000	39369	275.89	11500	11710	11060	15080	8120	11600	11221.56	4.30	0	-1086	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	773	-8.51	2.19	12	0.57	-1304.00	5066.00	32000	20230908	-65.31	5690	20221122	95.08	32000	-65.31	20230908	6890	61.10	20230316	32000	-65.31	20230908	5690	95.08	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
59	20231121	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11070	-530	5	-4.57	427986120	38126	267.18	11500	11710	11070	15080	8120	11600	11225.52	4.30	0	-1262	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	771	-8.49	2.19	12	0.55	-1304.00	5066.00	32000	20230908	-65.41	5690	20221122	94.55	32000	-65.41	20230908	6890	60.67	20230316	32000	-65.41	20230908	5690	94.55	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
60	20231121	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11170	-430	5	-3.71	364198290	32391	226.99	11500	11710	11100	15080	8120	11600	11243.76	4.30	0	-1555	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	778	-8.57	2.20	12	0.47	-1304.00	5066.00	32000	20230908	-65.09	5690	20221122	96.31	32000	-65.09	20230908	6890	62.12	20230316	32000	-65.09	20230908	5690	96.31	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
61	20231121	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	-390	5	-3.36	277827140	24647	172.72	11500	11710	11100	15080	8120	11600	11272.18	4.30	0	1287	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	780	-8.60	2.21	12	0.35	-1304.00	5066.00	32000	20230908	-64.97	5690	20221122	97.01	32000	-64.97	20230908	6890	62.70	20230316	32000	-64.97	20230908	5690	97.01	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
62	20231121	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11230	-370	5	-3.19	227459230	20164	141.30	11500	11710	11100	15080	8120	11600	11280.38	4.30	0	924	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	782	-8.61	2.22	12	0.29	-1304.00	5066.00	32000	20230908	-64.91	5690	20221122	97.36	32000	-64.91	20230908	6890	62.99	20230316	32000	-64.91	20230908	5690	97.36	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
63	20231121	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	-310	5	-2.67	208737210	18503	129.66	11500	11710	11100	15080	8120	11600	11281.18	4.30	0	691	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	786	-8.66	2.23	12	0.27	-1304.00	5066.00	32000	20230908	-64.72	5690	20221122	98.42	32000	-64.72	20230908	6890	63.86	20230316	32000	-64.72	20230908	5690	98.42	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
64	20231121	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11310	-290	5	-2.50	147970230	13122	91.96	11500	11710	11100	15080	8120	11600	11276.38	4.30	0	-1251	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	787	-8.67	2.23	12	0.19	-1304.00	5066.00	32000	20230908	-64.66	5690	20221122	98.77	32000	-64.66	20230908	6890	64.15	20230316	32000	-64.66	20230908	5690	98.77	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
65	20231121	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11250	-350	5	-3.02	58369990	5142	36.03	11500	11710	11200	15080	8120	11600	11351.37	4.30	0	-232	12400	12000	11770	11370	11140	11885	11255	35	3480	500	6960	10	1	6961390	783	-8.63	2.22	12	0.07	-1304.00	5066.00	32000	20230908	-64.84	5690	20221122	97.72	32000	-64.84	20230908	6890	63.28	20230316	32000	-64.84	20230908	5690	97.72	20221122	4.40	N	363250	500	34 억		299381	N	N	2	N	00	N
66	20231120	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11600	-100	5	-0.85	164052700	14110	32.48	11700	12170	11540	15210	8190	11700	11626.71	4.35	0	-3727	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	808	-8.90	2.29	12	0.20	-1304.00	5066.00	32000	20230908	-63.75	5690	20221122	103.87	32000	-63.75	20230908	6890	68.36	20230316	32000	-63.75	20230908	5690	103.87	20221122	4.43	N	363250	500	34 억		302840	N	N	2	N	00	N
67	20231120	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11630	-70	5	-0.60	152191610	13088	30.13	11700	12170	11540	15210	8190	11700	11628.33	4.35	0	-3473	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	810	-8.92	2.30	12	0.19	-1304.00	5066.00	32000	20230908	-63.66	5690	20221122	104.39	32000	-63.66	20230908	6890	68.80	20230316	32000	-63.66	20230908	5690	104.39	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
68	20231120	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11570	-130	5	-1.11	137286380	11803	27.17	11700	12170	11540	15210	8190	11700	11631.48	4.35	0	-2290	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	805	-8.87	2.28	12	0.17	-1304.00	5066.00	32000	20230908	-63.84	5690	20221122	103.34	32000	-63.84	20230908	6890	67.92	20230316	32000	-63.84	20230908	5690	103.34	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
69	20231120	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11730	30	2	0.26	65396660	5602	12.90	11700	12170	11540	15210	8190	11700	11673.81	4.35	0	-1203	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	817	-9.00	2.32	12	0.08	-1304.00	5066.00	32000	20230908	-63.34	5690	20221122	106.15	32000	-63.34	20230908	6890	70.25	20230316	32000	-63.34	20230908	5690	106.15	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
70	20231120	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11710	10	2	0.09	61481630	5267	12.12	11700	12170	11540	15210	8190	11700	11672.99	4.35	0	-1068	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	815	-8.98	2.31	12	0.08	-1304.00	5066.00	32000	20230908	-63.41	5690	20221122	105.80	32000	-63.41	20230908	6890	69.96	20230316	32000	-63.41	20230908	5690	105.80	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
71	20231120	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11730	30	2	0.26	54946480	4706	10.83	11700	12170	11540	15210	8190	11700	11675.84	4.35	0	-777	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	817	-9.00	2.32	12	0.07	-1304.00	5066.00	32000	20230908	-63.34	5690	20221122	106.15	32000	-63.34	20230908	6890	70.25	20230316	32000	-63.34	20230908	5690	106.15	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
72	20231120	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11670	-30	5	-0.26	47670570	4083	9.40	11700	12170	11540	15210	8190	11700	11675.38	4.35	0	-768	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	812	-8.95	2.30	12	0.06	-1304.00	5066.00	32000	20230908	-63.53	5690	20221122	105.10	32000	-63.53	20230908	6890	69.38	20230316	32000	-63.53	20230908	5690	105.10	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
73	20231120	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11930	230	2	1.97	5964480	501	1.15	11700	12170	11590	15210	8190	11700	11905.15	4.35	0	-332	12286	11992	11716	11422	11146	11855	11285	35	3510	500	7020	10	1	6961390	830	-9.15	2.35	12	0.01	-1304.00	5066.00	32000	20230908	-62.72	5690	20221122	109.67	32000	-62.72	20230908	6890	73.15	20230316	32000	-62.72	20230908	5690	109.67	20221122	4.43	N	363250	500	34 억		302840	N	N	0	N	00	N
74	20231117	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11700	-330	5	-2.74	502690800	43442	100.91	12010	12010	11440	15630	8430	12030	11571.54	4.37	0	-1154	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	814	-8.97	2.31	12	0.62	-1304.00	5066.00	32000	20230908	-63.44	5690	20221122	105.62	32000	-63.44	20230908	6890	69.81	20230316	32000	-63.44	20230908	5690	105.62	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
75	20231117	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11740	-290	5	-2.41	489454190	42311	98.29	12010	12010	11440	15630	8430	12030	11568.01	4.37	0	-955	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	817	-9.00	2.32	12	0.61	-1304.00	5066.00	32000	20230908	-63.31	5690	20221122	106.33	32000	-63.31	20230908	6890	70.39	20230316	32000	-63.31	20230908	5690	106.33	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
76	20231117	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11480	-550	5	-4.57	405506910	35082	81.49	12010	12010	11440	15630	8430	12030	11558.83	4.37	0	-926	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	799	-8.80	2.27	12	0.50	-1304.00	5066.00	32000	20230908	-64.12	5690	20221122	101.76	32000	-64.12	20230908	6890	66.62	20230316	32000	-64.12	20230908	5690	101.76	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
77	20231117	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11620	-410	5	-3.41	227493800	19593	45.51	12010	12010	11500	15630	8430	12030	11610.97	4.37	0	-5525	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	809	-8.91	2.29	12	0.28	-1304.00	5066.00	32000	20230908	-63.69	5690	20221122	104.22	32000	-63.69	20230908	6890	68.65	20230316	32000	-63.69	20230908	5690	104.22	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
78	20231117	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11680	-350	5	-2.91	218096330	18784	43.63	12010	12010	11500	15630	8430	12030	11610.75	4.37	0	-5188	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	813	-8.96	2.31	12	0.27	-1304.00	5066.00	32000	20230908	-63.50	5690	20221122	105.27	32000	-63.50	20230908	6890	69.52	20230316	32000	-63.50	20230908	5690	105.27	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
79	20231117	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11570	-460	5	-3.82	210629480	18142	42.14	12010	12010	11500	15630	8430	12030	11610.05	4.37	0	-4941	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	805	-8.87	2.28	12	0.26	-1304.00	5066.00	32000	20230908	-63.84	5690	20221122	103.34	32000	-63.84	20230908	6890	67.92	20230316	32000	-63.84	20230908	5690	103.34	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
80	20231117	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11700	-330	5	-2.74	175108870	15088	35.05	12010	12010	11500	15630	8430	12030	11605.84	4.37	0	-2355	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	814	-8.97	2.31	12	0.22	-1304.00	5066.00	32000	20230908	-63.44	5690	20221122	105.62	32000	-63.44	20230908	6890	69.81	20230316	32000	-63.44	20230908	5690	105.62	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
81	20231117	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11540	-490	5	-4.07	48862510	4205	9.77	12010	12010	11500	15630	8430	12030	11620.10	4.37	0	-366	12596	12312	12026	11742	11456	12170	11600	35	3600	500	7210	10	1	6961390	803	-8.85	2.28	12	0.06	-1304.00	5066.00	32000	20230908	-63.94	5690	20221122	102.81	32000	-63.94	20230908	6890	67.49	20230316	32000	-63.94	20230908	5690	102.81	20221122	4.39	N	363250	500	34 억		303989	N	N	0	N	00	N
82	20231116	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11960	-230	5	-1.89	493686690	41262	93.25	12130	12310	11740	15840	8540	12190	11964.68	4.44	0	-4742	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	833	-9.17	2.36	12	0.59	-1304.00	5066.00	32000	20230908	-62.63	5690	20221122	110.19	32000	-62.63	20230908	6890	73.58	20230316	32000	-62.63	20230908	5690	110.19	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
83	20231116	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11890	-300	5	-2.46	483797510	40433	91.38	12130	12310	11740	15840	8540	12190	11965.41	4.44	0	-4402	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	828	-9.12	2.35	12	0.58	-1304.00	5066.00	32000	20230908	-62.84	5690	20221122	108.96	32000	-62.84	20230908	6890	72.57	20230316	32000	-62.84	20230908	5690	108.96	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
84	20231116	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	-90	5	-0.74	444063230	37106	83.86	12130	12310	11740	15840	8540	12190	11967.42	4.44	0	-1957	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	842	-9.28	2.39	12	0.53	-1304.00	5066.00	32000	20230908	-62.19	5690	20221122	112.65	32000	-62.19	20230908	6890	75.62	20230316	32000	-62.19	20230908	5690	112.65	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
85	20231116	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12120	-70	5	-0.57	390361010	32657	73.80	12130	12310	11740	15840	8540	12190	11953.36	4.44	0	-1474	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	844	-9.29	2.39	12	0.47	-1304.00	5066.00	32000	20230908	-62.12	5690	20221122	113.01	32000	-62.12	20230908	6890	75.91	20230316	32000	-62.12	20230908	5690	113.01	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
86	20231116	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12090	-100	5	-0.82	301320710	25357	57.31	12130	12290	11740	15840	8540	12190	11883.14	4.44	0	-34	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	842	-9.27	2.39	12	0.36	-1304.00	5066.00	32000	20230908	-62.22	5690	20221122	112.48	32000	-62.22	20230908	6890	75.47	20230316	32000	-62.22	20230908	5690	112.48	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
87	20231116	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11760	-430	5	-3.53	197779810	16685	37.71	12130	12290	11740	15840	8540	12190	11853.75	4.44	0	-2373	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	819	-9.02	2.32	12	0.24	-1304.00	5066.00	32000	20230908	-63.25	5690	20221122	106.68	32000	-63.25	20230908	6890	70.68	20230316	32000	-63.25	20230908	5690	106.68	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
88	20231116	101148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11850	-340	5	-2.79	47025610	3912	8.84	12130	12290	11830	15840	8540	12190	12020.86	4.44	0	-3385	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	825	-9.09	2.34	12	0.06	-1304.00	5066.00	32000	20230908	-62.97	5690	20221122	108.26	32000	-62.97	20230908	6890	71.99	20230316	32000	-62.97	20230908	5690	108.26	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
89	20231116	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	0	3	0.00	0	0	0.00	0	0	0	15840	8540	12190	0.00	4.44	0	0	13043	12616	12303	11876	11563	12460	11720	35	3650	500	7310	10	1	6961390	849	-9.35	2.41	12	0.00	-1304.00	5066.00	32000	20230908	-61.91	5690	20221122	114.24	32000	-61.91	20230908	6890	76.92	20230316	32000	-61.91	20230908	5690	114.24	20221122	4.41	N	363250	500	34 억		308813	N	N	0	N	00	N
90	20231115	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	10	2	0.08	540573610	44247	183.62	12460	12730	11990	15830	8530	12180	12216.55	4.26	0	11828	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	849	-9.35	2.41	12	0.64	-1304.00	5066.00	32000	20230908	-61.91	5690	20221122	114.24	32000	-61.91	20230908	6890	76.92	20230316	32000	-61.91	20230908	5690	114.24	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
91	20231115	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	10	2	0.08	509492380	41699	173.05	12460	12730	11990	15830	8530	12180	12218.34	4.26	0	12828	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	849	-9.35	2.41	12	0.60	-1304.00	5066.00	32000	20230908	-61.91	5690	20221122	114.24	32000	-61.91	20230908	6890	76.92	20230316	32000	-61.91	20230908	5690	114.24	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
92	20231115	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	80	2	0.66	461540670	37763	156.71	12460	12730	11990	15830	8530	12180	12222.03	4.26	0	13975	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	853	-9.40	2.42	12	0.54	-1304.00	5066.00	32000	20230908	-61.69	5690	20221122	115.47	32000	-61.69	20230908	6890	77.94	20230316	32000	-61.69	20230908	5690	115.47	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
93	20231115	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	70	2	0.57	409797820	33522	139.11	12460	12730	11990	15830	8530	12180	12224.74	4.26	0	11846	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	853	-9.39	2.42	12	0.48	-1304.00	5066.00	32000	20230908	-61.72	5690	20221122	115.29	32000	-61.72	20230908	6890	77.79	20230316	32000	-61.72	20230908	5690	115.29	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
94	20231115	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12230	50	2	0.41	368436180	30138	125.07	12460	12730	11990	15830	8530	12180	12224.97	4.26	0	10016	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	851	-9.38	2.41	12	0.43	-1304.00	5066.00	32000	20230908	-61.78	5690	20221122	114.94	32000	-61.78	20230908	6890	77.50	20230316	32000	-61.78	20230908	5690	114.94	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
95	20231115	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12150	-30	5	-0.25	340682470	27862	115.62	12460	12730	11990	15830	8530	12180	12227.50	4.26	0	9022	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	846	-9.32	2.40	12	0.40	-1304.00	5066.00	32000	20230908	-62.03	5690	20221122	113.53	32000	-62.03	20230908	6890	76.34	20230316	32000	-62.03	20230908	5690	113.53	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
96	20231115	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12130	-50	5	-0.41	243284440	19882	82.51	12460	12730	11990	15830	8530	12180	12236.42	4.26	0	3501	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	844	-9.30	2.39	12	0.29	-1304.00	5066.00	32000	20230908	-62.09	5690	20221122	113.18	32000	-62.09	20230908	6890	76.05	20230316	32000	-62.09	20230908	5690	113.18	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
97	20231115	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	170	2	1.40	66988960	5395	22.39	12460	12730	12230	15830	8530	12180	12416.86	4.26	0	1735	13146	12662	12406	11922	11666	12535	11795	35	3650	500	7300	10	1	6961390	860	-9.47	2.44	12	0.08	-1304.00	5066.00	32000	20230908	-61.41	5690	20221122	117.05	32000	-61.41	20230908	6890	79.25	20230316	32000	-61.41	20230908	5690	117.05	20221122	4.44	N	363250	500	34 억		296425	N	N	2	N	00	N
98	20231114	161143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12180	-320	5	-2.56	298002860	24065	35.35	12600	12890	12150	16250	8750	12500	12383.25	4.27	0	-1320	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	848	-9.34	2.40	12	0.35	-1304.00	5066.00	32000	20230908	-61.94	5540	20221110	119.86	32000	-61.94	20230908	6890	76.78	20230316	32000	-61.94	20230908	5690	114.06	20221122	4.45	N	363250	500	34 억		297097	N	N	2	N	00	N
99	20231114	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12160	-340	5	-2.72	291596730	23539	34.57	12600	12890	12150	16250	8750	12500	12387.81	4.27	0	-1103	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	847	-9.33	2.40	12	0.34	-1304.00	5066.00	32000	20230908	-62.00	5540	20221110	119.49	32000	-62.00	20230908	6890	76.49	20230316	32000	-62.00	20230908	5690	113.71	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
100	20231114	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-210	5	-1.68	241383150	19427	28.53	12600	12890	12180	16250	8750	12500	12425.14	4.27	0	985	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	856	-9.42	2.43	12	0.28	-1304.00	5066.00	32000	20230908	-61.59	5540	20221110	121.84	32000	-61.59	20230908	6890	78.37	20230316	32000	-61.59	20230908	5690	115.99	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
101	20231114	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	-200	5	-1.60	236687050	19045	27.97	12600	12890	12180	16250	8750	12500	12427.78	4.27	0	1122	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	856	-9.43	2.43	12	0.27	-1304.00	5066.00	32000	20230908	-61.56	5540	20221110	122.02	32000	-61.56	20230908	6890	78.52	20230316	32000	-61.56	20230908	5690	116.17	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
102	20231114	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	-250	5	-2.00	219584250	17647	25.92	12600	12890	12180	16250	8750	12500	12443.15	4.27	0	712	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	853	-9.39	2.42	12	0.25	-1304.00	5066.00	32000	20230908	-61.72	5540	20221110	121.12	32000	-61.72	20230908	6890	77.79	20230316	32000	-61.72	20230908	5690	115.29	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
103	20231114	111201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	-200	5	-1.60	177315760	14193	20.85	12600	12890	12280	16250	8750	12500	12493.18	4.27	0	1846	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	856	-9.43	2.43	12	0.20	-1304.00	5066.00	32000	20230908	-61.56	5540	20221110	122.02	32000	-61.56	20230908	6890	78.52	20230316	32000	-61.56	20230908	5690	116.17	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
104	20231114	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12580	80	2	0.64	75032300	6004	8.82	12600	12690	12350	16250	8750	12500	12497.05	4.27	0	2445	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	876	-9.65	2.48	12	0.09	-1304.00	5066.00	32000	20230908	-60.69	5540	20221110	127.08	32000	-60.69	20230908	6890	82.58	20230316	32000	-60.69	20230908	5690	121.09	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
105	20231114	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	100	2	0.80	9030000	721	1.06	12600	12690	12500	16250	8750	12500	12524.27	4.27	0	350	13620	13060	12600	12040	11580	12830	11810	35	3750	500	7500	10	1	6961390	877	-9.66	2.49	12	0.01	-1304.00	5066.00	32000	20230908	-60.62	5540	20221110	127.44	32000	-60.62	20230908	6890	82.87	20230316	32000	-60.62	20230908	5690	121.44	20221122	4.45	N	363250	500	34 억		297097	N	N	0	N	00	N
106	20231113	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-480	5	-3.70	842373830	68003	85.96	12850	13160	12140	16870	9090	12980	12387.06	4.10	0	11666	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	870	-9.59	2.47	12	0.98	-1304.00	5066.00	32000	20230908	-60.94	5430	20221109	130.20	32000	-60.94	20230908	6890	81.42	20230316	32000	-60.94	20230908	5690	119.68	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
107	20231113	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12560	-420	5	-3.24	821117320	66310	83.82	12850	13160	12140	16870	9090	12980	12383.01	4.10	0	11912	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	874	-9.63	2.48	12	0.95	-1304.00	5066.00	32000	20230908	-60.75	5430	20221109	131.31	32000	-60.75	20230908	6890	82.29	20230316	32000	-60.75	20230908	5690	120.74	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
108	20231113	141122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	-630	5	-4.85	658514540	53320	67.40	12850	13160	12140	16870	9090	12980	12350.24	4.10	0	9309	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	860	-9.47	2.44	12	0.77	-1304.00	5066.00	32000	20230908	-61.41	5430	20221109	127.44	32000	-61.41	20230908	6890	79.25	20230316	32000	-61.41	20230908	5690	117.05	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
109	20231113	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	-790	5	-6.09	544675510	44016	55.64	12850	13160	12140	16870	9090	12980	12374.49	4.10	0	4918	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	849	-9.35	2.41	12	0.63	-1304.00	5066.00	32000	20230908	-61.91	5430	20221109	124.49	32000	-61.91	20230908	6890	76.92	20230316	32000	-61.91	20230908	5690	114.24	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
110	20231113	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12140	-840	5	-6.47	496990750	40100	50.69	12850	13160	12140	16870	9090	12980	12393.78	4.10	0	3727	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	845	-9.31	2.40	12	0.58	-1304.00	5066.00	32000	20230908	-62.06	5430	20221109	123.57	32000	-62.06	20230908	6890	76.20	20230316	32000	-62.06	20230908	5690	113.36	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
111	20231113	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-650	5	-5.01	331588800	26568	33.58	12850	13160	12260	16870	9090	12980	12480.76	4.10	0	-2654	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	858	-9.46	2.43	12	0.38	-1304.00	5066.00	32000	20230908	-61.47	5430	20221109	127.07	32000	-61.47	20230908	6890	78.96	20230316	32000	-61.47	20230908	5690	116.70	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
112	20231113	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	-590	5	-4.55	177343010	14042	17.75	12850	13160	12350	16870	9090	12980	12629.47	4.10	0	-4493	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	863	-9.50	2.45	12	0.20	-1304.00	5066.00	32000	20230908	-61.28	5430	20221109	128.18	32000	-61.28	20230908	6890	79.83	20230316	32000	-61.28	20230908	5690	117.75	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
113	20231113	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	-90	5	-0.69	34386250	2663	3.37	12850	13160	12850	16870	9090	12980	12912.60	4.10	0	-859	13620	13300	12880	12560	12140	13090	12350	35	3890	500	7780	10	1	6961390	897	-9.88	2.54	12	0.04	-1304.00	5066.00	32000	20230908	-59.72	5430	20221109	137.38	32000	-59.72	20230908	6890	87.08	20230316	32000	-59.72	20230908	5690	126.54	20221122	4.41	N	363250	500	34 억		285747	N	N	0	N	00	N
114	20231110	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	-190	5	-1.44	1007475830	78970	95.01	13200	13200	12460	17120	9220	13170	12757.52	3.88	0	16425	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	904	-9.95	2.56	12	1.13	-1304.00	5066.00	32000	20230908	-59.44	5430	20221109	139.04	32000	-59.44	20230908	6890	88.39	20230316	32000	-59.44	20230908	5540	134.30	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
115	20231110	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12910	-260	5	-1.97	960512500	75339	90.64	13200	13200	12460	17120	9220	13170	12749.21	3.88	0	18645	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	899	-9.90	2.55	12	1.08	-1304.00	5066.00	32000	20230908	-59.66	5430	20221109	137.75	32000	-59.66	20230908	6890	87.37	20230316	32000	-59.66	20230908	5540	133.03	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
116	20231110	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12940	-230	5	-1.75	879184920	69035	83.06	13200	13200	12460	17120	9220	13170	12735.35	3.88	0	20066	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	901	-9.92	2.55	12	0.99	-1304.00	5066.00	32000	20230908	-59.56	5430	20221109	138.31	32000	-59.56	20230908	6890	87.81	20230316	32000	-59.56	20230908	5540	133.57	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
117	20231110	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12690	-480	5	-3.64	752768630	59191	71.21	13200	13200	12460	17120	9220	13170	12717.62	3.88	0	16758	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	883	-9.73	2.50	12	0.85	-1304.00	5066.00	32000	20230908	-60.34	5430	20221109	133.70	32000	-60.34	20230908	6890	84.18	20230316	32000	-60.34	20230908	5540	129.06	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
118	20231110	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	-330	5	-2.51	549854490	43270	52.06	13200	13200	12460	17120	9220	13170	12707.52	3.88	0	11129	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	894	-9.85	2.53	12	0.62	-1304.00	5066.00	32000	20230908	-59.88	5430	20221109	136.46	32000	-59.88	20230908	6890	86.36	20230316	32000	-59.88	20230908	5540	131.77	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
119	20231110	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	-190	5	-1.44	498313840	39272	47.25	13200	13200	12460	17120	9220	13170	12688.78	3.88	0	9503	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	904	-9.95	2.56	12	0.56	-1304.00	5066.00	32000	20230908	-59.44	5430	20221109	139.04	32000	-59.44	20230908	6890	88.39	20230316	32000	-59.44	20230908	5540	134.30	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
120	20231110	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12630	-540	5	-4.10	335750900	26590	31.99	13200	13200	12460	17120	9220	13170	12626.96	3.88	0	5725	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	879	-9.69	2.49	12	0.38	-1304.00	5066.00	32000	20230908	-60.53	5430	20221109	132.60	32000	-60.53	20230908	6890	83.31	20230316	32000	-60.53	20230908	5540	127.98	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
121	20231110	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12910	-260	5	-1.97	46669910	3639	4.38	13200	13200	12790	17120	9220	13170	12824.93	3.88	0	2207	14323	13746	13353	12776	12383	13550	12580	35	3950	500	7900	10	1	6961390	899	-9.90	2.55	12	0.05	-1304.00	5066.00	32000	20230908	-59.66	5430	20221109	137.75	32000	-59.66	20230908	6890	87.37	20230316	32000	-59.66	20230908	5540	133.03	20221110	4.46	N	363250	500	34 억		270064	N	N	0	N	00	N
122	20231109	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13170	-490	5	-3.59	1099598030	83042	120.86	13680	13930	12960	17750	9570	13660	13241.47	3.62	0	18739	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	917	-10.10	2.60	12	1.19	-1304.00	5066.00	32000	20230908	-58.84	5330	20221107	147.09	32000	-58.84	20230908	6890	91.15	20230316	32000	-58.84	20230908	5430	142.54	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
123	20231109	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13320	-340	5	-2.49	1069624360	80779	117.56	13680	13930	12960	17750	9570	13660	13241.37	3.62	0	19660	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	927	-10.21	2.63	12	1.16	-1304.00	5066.00	32000	20230908	-58.38	5330	20221107	149.91	32000	-58.38	20230908	6890	93.32	20230316	32000	-58.38	20230908	5430	145.30	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
124	20231109	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13190	-470	5	-3.44	940636650	71027	103.37	13680	13930	12960	17750	9570	13660	13243.37	3.62	0	19616	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	918	-10.12	2.60	12	1.02	-1304.00	5066.00	32000	20230908	-58.78	5330	20221107	147.47	32000	-58.78	20230908	6890	91.44	20230316	32000	-58.78	20230908	5430	142.91	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
125	20231109	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13440	-220	5	-1.61	378742230	28167	40.99	13680	13930	13260	17750	9570	13660	13446.31	3.62	0	526	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	936	-10.31	2.65	12	0.40	-1304.00	5066.00	32000	20230908	-58.00	5330	20221107	152.16	32000	-58.00	20230908	6890	95.07	20230316	32000	-58.00	20230908	5430	147.51	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
126	20231109	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13340	-320	5	-2.34	298813060	22205	32.32	13680	13930	13260	17750	9570	13660	13457.02	3.62	0	49	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	929	-10.23	2.63	12	0.32	-1304.00	5066.00	32000	20230908	-58.31	5330	20221107	150.28	32000	-58.31	20230908	6890	93.61	20230316	32000	-58.31	20230908	5430	145.67	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
127	20231109	111102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13490	-170	5	-1.24	235313960	17459	25.41	13680	13930	13260	17750	9570	13660	13478.09	3.62	0	-724	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	939	-10.35	2.66	12	0.25	-1304.00	5066.00	32000	20230908	-57.84	5330	20221107	153.10	32000	-57.84	20230908	6890	95.79	20230316	32000	-57.84	20230908	5430	148.43	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
128	20231109	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13440	-220	5	-1.61	187571700	13921	20.26	13680	13930	13260	17750	9570	13660	13474.01	3.62	0	-2952	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	936	-10.31	2.65	12	0.20	-1304.00	5066.00	32000	20230908	-58.00	5330	20221107	152.16	32000	-58.00	20230908	6890	95.07	20230316	32000	-58.00	20230908	5430	147.51	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
129	20231109	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13670	10	2	0.07	44906730	3287	4.78	13680	13930	13430	17750	9570	13660	13661.92	3.62	0	-137	14466	14062	13706	13302	12946	13885	13125	35	4090	500	8190	10	1	6961390	952	-10.48	2.70	12	0.05	-1304.00	5066.00	32000	20230908	-57.28	5330	20221107	156.47	32000	-57.28	20230908	6890	98.40	20230316	32000	-57.28	20230908	5430	151.75	20221109	4.40	N	363250	500	34 억		251940	N	N	22	N	00	N
130	20231108	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13660	-350	5	-2.50	936779030	68620	86.55	13980	14110	13350	18210	9810	14010	13651.69	3.54	0	5037	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	951	-10.48	2.70	12	0.99	-1304.00	5066.00	32000	20230908	-57.31	5230	20221104	161.19	32000	-57.31	20230908	6890	98.26	20230316	32000	-57.31	20230908	5430	151.57	20221109	4.44	N	363250	500	34 억		246220	N	N	22	N	00	N
131	20231108	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13780	-230	5	-1.64	900411860	65969	83.20	13980	14110	13350	18210	9810	14010	13649.01	3.54	0	4691	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	959	-10.57	2.72	12	0.95	-1304.00	5066.00	32000	20230908	-56.94	5230	20221104	163.48	32000	-56.94	20230908	6890	100.00	20230316	32000	-56.94	20230908	5430	153.78	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
132	20231108	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14020	10	2	0.07	711260430	52207	65.85	13980	14110	13350	18210	9810	14010	13623.85	3.54	0	5837	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	976	-10.75	2.77	12	0.75	-1304.00	5066.00	32000	20230908	-56.19	5230	20221104	168.07	32000	-56.19	20230908	6890	103.48	20230316	32000	-56.19	20230908	5430	158.20	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
133	20231108	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13550	-460	5	-3.28	560308350	41227	52.00	13980	14110	13350	18210	9810	14010	13590.81	3.54	0	1349	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	943	-10.39	2.67	12	0.59	-1304.00	5066.00	32000	20230908	-57.66	5230	20221104	159.08	32000	-57.66	20230908	6890	96.66	20230316	32000	-57.66	20230908	5430	149.54	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
134	20231108	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13430	-580	5	-4.14	502970450	36963	46.62	13980	14110	13350	18210	9810	14010	13607.40	3.54	0	-1379	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	935	-10.30	2.65	12	0.53	-1304.00	5066.00	32000	20230908	-58.03	5230	20221104	156.79	32000	-58.03	20230908	6890	94.92	20230316	32000	-58.03	20230908	5430	147.33	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
135	20231108	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13430	-580	5	-4.14	381989830	27980	35.29	13980	14110	13350	18210	9810	14010	13652.25	3.54	0	-3283	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	935	-10.30	2.65	12	0.40	-1304.00	5066.00	32000	20230908	-58.03	5230	20221104	156.79	32000	-58.03	20230908	6890	94.92	20230316	32000	-58.03	20230908	5430	147.33	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
136	20231108	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13540	-470	5	-3.35	217239010	15733	19.84	13980	14110	13540	18210	9810	14010	13807.86	3.54	0	-1030	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	943	-10.38	2.67	12	0.23	-1304.00	5066.00	32000	20230908	-57.69	5230	20221104	158.89	32000	-57.69	20230908	6890	96.52	20230316	32000	-57.69	20230908	5430	149.36	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
137	20231108	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14000	-10	5	-0.07	64012870	4597	5.80	13980	14110	13790	18210	9810	14010	13924.92	3.54	0	2110	14650	14330	14030	13710	13410	14180	13560	35	4200	500	8400	10	1	6961390	975	-10.74	2.76	12	0.07	-1304.00	5066.00	32000	20230908	-56.25	5230	20221104	167.69	32000	-56.25	20230908	6890	103.19	20230316	32000	-56.25	20230908	5430	157.83	20221109	4.44	N	363250	500	34 억		246220	N	N	0	N	00	N
138	20231107	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14010	-190	5	-1.34	1103723640	79260	96.37	14130	14350	13730	18460	9940	14200	13925.36	3.71	0	-12245	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	975	-10.74	2.77	12	1.14	-1304.00	5066.00	32000	20230908	-56.22	5180	20221103	170.46	32000	-56.22	20230908	6890	103.34	20230316	32000	-56.22	20230908	5330	162.85	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
139	20231107	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13960	-240	5	-1.69	1075290030	77229	93.90	14130	14350	13730	18460	9940	14200	13923.40	3.71	0	-11653	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	972	-10.71	2.76	12	1.11	-1304.00	5066.00	32000	20230908	-56.38	5180	20221103	169.50	32000	-56.38	20230908	6890	102.61	20230316	32000	-56.38	20230908	5330	161.91	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
140	20231107	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13960	-240	5	-1.69	907768220	65141	79.20	14130	14350	13730	18460	9940	14200	13935.44	3.71	0	-13239	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	972	-10.71	2.76	12	0.94	-1304.00	5066.00	32000	20230908	-56.38	5180	20221103	169.50	32000	-56.38	20230908	6890	102.61	20230316	32000	-56.38	20230908	5330	161.91	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
141	20231107	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13910	-290	5	-2.04	794613470	57040	69.35	14130	14350	13730	18460	9940	14200	13930.81	3.71	0	-14040	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	968	-10.67	2.75	12	0.82	-1304.00	5066.00	32000	20230908	-56.53	5180	20221103	168.53	32000	-56.53	20230908	6890	101.89	20230316	32000	-56.53	20230908	5330	160.98	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
142	20231107	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13790	-410	5	-2.89	579548520	41459	50.41	14130	14350	13730	18460	9940	14200	13978.83	3.71	0	-9961	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	960	-10.58	2.72	12	0.60	-1304.00	5066.00	32000	20230908	-56.91	5180	20221103	166.22	32000	-56.91	20230908	6890	100.15	20230316	32000	-56.91	20230908	5330	158.72	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
143	20231107	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13880	-320	5	-2.25	524237470	37473	45.56	14130	14350	13730	18460	9940	14200	13989.74	3.71	0	-8051	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	966	-10.64	2.74	12	0.54	-1304.00	5066.00	32000	20230908	-56.63	5180	20221103	167.95	32000	-56.63	20230908	6890	101.45	20230316	32000	-56.63	20230908	5330	160.41	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
144	20231107	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13940	-260	5	-1.83	376225460	26777	32.56	14130	14350	13730	18460	9940	14200	14050.32	3.71	0	-8248	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	970	-10.69	2.75	12	0.38	-1304.00	5066.00	32000	20230908	-56.44	5180	20221103	169.11	32000	-56.44	20230908	6890	102.32	20230316	32000	-56.44	20230908	5330	161.54	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
145	20231107	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13920	-280	5	-1.97	107821120	7681	9.34	14130	14200	13730	18460	9940	14200	14037.38	3.71	0	-4885	14813	14506	14253	13946	13693	14380	13820	35	4260	500	8520	10	1	6961390	969	-10.67	2.75	12	0.11	-1304.00	5066.00	32000	20230908	-56.50	5180	20221103	168.73	32000	-56.50	20230908	6890	102.03	20230316	32000	-56.50	20230908	5330	161.16	20221107	4.45	N	363250	500	34 억		258465	N	N	0	N	00	N
146	20231106	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14200	-60	5	-0.42	1151259940	81042	108.38	14360	14560	14000	18530	9990	14260	14205.72	3.59	0	8243	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	989	-10.89	2.80	12	1.16	-1304.00	5066.00	32000	20230908	-55.62	5180	20221103	174.13	32000	-55.62	20230908	6890	106.10	20230316	32000	-55.62	20230908	5330	166.42	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
147	20231106	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14140	-120	5	-0.84	1136468980	80000	106.99	14360	14560	14000	18530	9990	14260	14205.86	3.59	0	7870	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	984	-10.84	2.79	12	1.15	-1304.00	5066.00	32000	20230908	-55.81	5180	20221103	172.97	32000	-55.81	20230908	6890	105.22	20230316	32000	-55.81	20230908	5330	165.29	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
148	20231106	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14250	-10	5	-0.07	957067720	67354	90.08	14360	14560	14000	18530	9990	14260	14209.52	3.59	0	9503	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	992	-10.93	2.81	12	0.97	-1304.00	5066.00	32000	20230908	-55.47	5180	20221103	175.10	32000	-55.47	20230908	6890	106.82	20230316	32000	-55.47	20230908	5330	167.35	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
149	20231106	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14130	-130	5	-0.91	880461950	61962	82.87	14360	14560	14000	18530	9990	14260	14209.71	3.59	0	8759	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	984	-10.84	2.79	12	0.89	-1304.00	5066.00	32000	20230908	-55.84	5180	20221103	172.78	32000	-55.84	20230908	6890	105.08	20230316	32000	-55.84	20230908	5330	165.10	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
150	20231106	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14160	-100	5	-0.70	736461600	51772	69.24	14360	14560	14000	18530	9990	14260	14225.09	3.59	0	8430	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	986	-10.86	2.80	12	0.74	-1304.00	5066.00	32000	20230908	-55.75	5180	20221103	173.36	32000	-55.75	20230908	6890	105.52	20230316	32000	-55.75	20230908	5330	165.67	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
151	20231106	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14360	100	2	0.70	599000920	42121	56.33	14360	14560	14000	18530	9990	14260	14220.96	3.59	0	7573	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	1000	-11.01	2.83	12	0.61	-1304.00	5066.00	32000	20230908	-55.12	5180	20221103	177.22	32000	-55.12	20230908	6890	108.42	20230316	32000	-55.12	20230908	5330	169.42	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
152	20231106	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14270	10	2	0.07	437252430	30839	41.24	14360	14470	14000	18530	9990	14260	14178.55	3.59	0	4538	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	993	-10.94	2.82	12	0.44	-1304.00	5066.00	32000	20230908	-55.41	5180	20221103	175.48	32000	-55.41	20230908	6890	107.11	20230316	32000	-55.41	20230908	5330	167.73	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
153	20231106	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14080	-180	5	-1.26	200504900	14132	18.90	14360	14470	14000	18530	9990	14260	14188.01	3.59	0	-499	15300	14780	14060	13540	12820	15040	13800	35	4270	500	8550	10	1	6961390	980	-10.80	2.78	12	0.20	-1304.00	5066.00	32000	20230908	-56.00	5180	20221103	171.81	32000	-56.00	20230908	6890	104.35	20230316	32000	-56.00	20230908	5330	164.17	20221107	4.45	N	363250	500	34 억		250144	N	N	0	N	00	N
154	20231103	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14260	280	2	2.00	1035675750	74571	66.61	14000	14580	13340	18170	9790	13980	13888.45	3.34	0	18132	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	993	-10.94	2.81	12	1.07	-1304.00	5066.00	32000	20230908	-55.44	5180	20221103	175.29	32000	-55.44	20230908	6890	106.97	20230316	32000	-55.44	20230908	5180	175.29	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
155	20231103	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14200	220	2	1.57	1022812200	73668	65.80	14000	14580	13340	18170	9790	13980	13884.08	3.34	0	17995	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	989	-10.89	2.80	12	1.06	-1304.00	5066.00	32000	20230908	-55.62	5180	20221103	174.13	32000	-55.62	20230908	6890	106.10	20230316	32000	-55.62	20230908	5180	174.13	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
156	20231103	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14090	110	2	0.79	921329440	66479	59.38	14000	14580	13340	18170	9790	13980	13858.95	3.34	0	12602	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	981	-10.81	2.78	12	0.95	-1304.00	5066.00	32000	20230908	-55.97	5180	20221103	172.01	32000	-55.97	20230908	6890	104.50	20230316	32000	-55.97	20230908	5180	172.01	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
157	20231103	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14120	140	2	1.00	855219790	61776	55.18	14000	14580	13340	18170	9790	13980	13843.88	3.34	0	9502	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	983	-10.83	2.79	12	0.89	-1304.00	5066.00	32000	20230908	-55.87	5180	20221103	172.59	32000	-55.87	20230908	6890	104.93	20230316	32000	-55.87	20230908	5180	172.59	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
158	20231103	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14060	80	2	0.57	752129920	54451	48.64	14000	14580	13340	18170	9790	13980	13812.97	3.34	0	4476	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	979	-10.78	2.78	12	0.78	-1304.00	5066.00	32000	20230908	-56.06	5180	20221103	171.43	32000	-56.06	20230908	6890	104.06	20230316	32000	-56.06	20230908	5180	171.43	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
159	20231103	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14000	20	2	0.14	678452190	49207	43.95	14000	14580	13340	18170	9790	13980	13787.72	3.34	0	722	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	975	-10.74	2.76	12	0.71	-1304.00	5066.00	32000	20230908	-56.25	5180	20221103	170.27	32000	-56.25	20230908	6890	103.19	20230316	32000	-56.25	20230908	5180	170.27	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
160	20231103	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	-180	5	-1.29	499240260	36442	32.55	14000	14580	13340	18170	9790	13980	13699.58	3.34	0	-5634	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	961	-10.58	2.72	12	0.52	-1304.00	5066.00	32000	20230908	-56.88	5180	20221103	166.41	32000	-56.88	20230908	6890	100.29	20230316	32000	-56.88	20230908	5180	166.41	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
161	20231103	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13760	-220	5	-1.57	111964590	7978	7.13	14000	14580	13750	18170	9790	13980	14034.17	3.34	0	-4314	15193	14586	13993	13386	12793	14890	13690	35	4190	500	8380	10	1	6961390	958	-10.55	2.72	12	0.11	-1304.00	5066.00	32000	20230908	-57.00	5180	20221103	165.64	32000	-57.00	20230908	6890	99.71	20230316	32000	-57.00	20230908	5180	165.64	20221103	4.43	N	363250	500	34 억		232203	N	N	0	N	00	N
162	20231102	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13980	540	2	4.02	1587748890	111951	260.44	13460	14600	13400	17470	9410	13440	14182.78	3.13	0	18073	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	973	-10.72	2.76	12	1.61	-1304.00	5066.00	32000	20230908	-56.31	5160	20221031	170.93	32000	-56.31	20230908	6890	102.90	20230316	32000	-56.31	20230908	5180	169.88	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
163	20231102	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13940	500	2	3.72	1551847040	109376	254.45	13460	14600	13400	17470	9410	13440	14188.19	3.13	0	16888	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	970	-10.69	2.75	12	1.57	-1304.00	5066.00	32000	20230908	-56.44	5160	20221031	170.16	32000	-56.44	20230908	6890	102.32	20230316	32000	-56.44	20230908	5180	169.11	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
164	20231102	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14160	720	2	5.36	1374568070	96723	225.02	13460	14600	13400	17470	9410	13440	14211.39	3.13	0	11425	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	986	-10.86	2.80	12	1.39	-1304.00	5066.00	32000	20230908	-55.75	5160	20221031	174.42	32000	-55.75	20230908	6890	105.52	20230316	32000	-55.75	20230908	5180	173.36	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
165	20231102	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14330	890	2	6.62	1176812410	82773	192.56	13460	14600	13400	17470	9410	13440	14217.35	3.13	0	10932	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	998	-10.99	2.83	12	1.19	-1304.00	5066.00	32000	20230908	-55.22	5160	20221031	177.71	32000	-55.22	20230908	6890	107.98	20230316	32000	-55.22	20230908	5180	176.64	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
166	20231102	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14310	870	2	6.47	1044276630	73578	171.17	13460	14600	13400	17470	9410	13440	14192.78	3.13	0	12269	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	996	-10.97	2.82	12	1.06	-1304.00	5066.00	32000	20230908	-55.28	5160	20221031	177.33	32000	-55.28	20230908	6890	107.69	20230316	32000	-55.28	20230908	5180	176.25	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
167	20231102	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14280	840	2	6.25	917248590	64718	150.56	13460	14600	13400	17470	9410	13440	14173.01	3.13	0	12394	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	994	-10.95	2.82	12	0.93	-1304.00	5066.00	32000	20230908	-55.37	5160	20221031	176.74	32000	-55.37	20230908	6890	107.26	20230316	32000	-55.37	20230908	5180	175.68	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
168	20231102	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14270	830	2	6.18	509083630	36317	84.49	13460	14350	13400	17470	9410	13440	14017.78	3.13	0	8873	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	993	-10.94	2.82	12	0.52	-1304.00	5066.00	32000	20230908	-55.41	5160	20221031	176.55	32000	-55.41	20230908	6890	107.11	20230316	32000	-55.41	20230908	5180	175.48	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
169	20231102	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13740	300	2	2.23	57825840	4284	9.97	13460	13740	13400	17470	9410	13440	13498.10	3.13	0	-574	14253	13846	13623	13216	12993	13735	13105	35	4030	500	8060	10	1	6961390	956	-10.54	2.71	12	0.06	-1304.00	5066.00	32000	20230908	-57.06	5160	20221031	166.28	32000	-57.06	20230908	6890	99.42	20230316	32000	-57.06	20230908	5180	165.25	20221103	4.40	N	363250	500	34 억		218095	N	N	0	N	00	N
170	20231101	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13440	-140	5	-1.03	581650140	42941	66.40	13650	14030	13400	17650	9510	13580	13545.34	3.31	0	-12592	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	936	-10.31	2.65	12	0.62	-1304.00	5066.00	32000	20230908	-58.00	5160	20221031	160.47	32000	-58.00	20230908	6890	95.07	20230316	32000	-58.00	20230908	5180	159.46	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
171	20231101	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13550	-30	5	-0.22	550858960	40655	62.87	13650	14030	13400	17650	9510	13580	13549.60	3.31	0	-12563	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	943	-10.39	2.67	12	0.58	-1304.00	5066.00	32000	20230908	-57.66	5160	20221031	162.60	32000	-57.66	20230908	6890	96.66	20230316	32000	-57.66	20230908	5180	161.58	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
172	20231101	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13530	-50	5	-0.37	437417810	32258	49.88	13650	14030	13400	17650	9510	13580	13559.98	3.31	0	-8464	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	942	-10.38	2.67	12	0.46	-1304.00	5066.00	32000	20230908	-57.72	5160	20221031	162.21	32000	-57.72	20230908	6890	96.37	20230316	32000	-57.72	20230908	5180	161.20	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
173	20231101	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13450	-130	5	-0.96	352499390	25968	40.15	13650	14030	13400	17650	9510	13580	13574.38	3.31	0	-9468	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	936	-10.31	2.65	12	0.37	-1304.00	5066.00	32000	20230908	-57.97	5160	20221031	160.66	32000	-57.97	20230908	6890	95.21	20230316	32000	-57.97	20230908	5180	159.65	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
174	20231101	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13450	-130	5	-0.96	301813750	22203	34.33	13650	14030	13420	17650	9510	13580	13593.38	3.31	0	-7290	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	936	-10.31	2.65	12	0.32	-1304.00	5066.00	32000	20230908	-57.97	5160	20221031	160.66	32000	-57.97	20230908	6890	95.21	20230316	32000	-57.97	20230908	5180	159.65	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
175	20231101	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13640	60	2	0.44	226513930	16633	25.72	13650	14030	13470	17650	9510	13580	13618.34	3.31	0	-4082	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	950	-10.46	2.69	12	0.24	-1304.00	5066.00	32000	20230908	-57.38	5160	20221031	164.34	32000	-57.38	20230908	6890	97.97	20230316	32000	-57.38	20230908	5180	163.32	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
176	20231101	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13620	40	2	0.29	127689580	9349	14.46	13650	14030	13550	17650	9510	13580	13658.10	3.31	0	-851	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	948	-10.44	2.69	12	0.13	-1304.00	5066.00	32000	20230908	-57.44	5160	20221031	163.95	32000	-57.44	20230908	6890	97.68	20230316	32000	-57.44	20230908	5180	162.93	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N
177	20231101	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13610	30	2	0.22	36749720	2679	4.14	13650	14030	13580	17650	9510	13580	13717.70	3.31	0	-320	14346	13962	13646	13262	12946	14155	13455	35	4070	500	8140	10	1	6961390	947	-10.44	2.69	12	0.04	-1304.00	5066.00	32000	20230908	-57.47	5160	20221031	163.76	32000	-57.47	20230908	6890	97.53	20230316	32000	-57.47	20230908	5180	162.74	20221103	4.41	N	363250	500	34 억		230687	N	N	0	N	00	N