KissMeData/115480/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	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	-7	5	-0.77	142458547	156931	53.54	917	917	899	1188	640	914	907.78	0.71	0	-1045	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	437	4.56	0.69	12	0.33	199.00	1308.00	1460	20230202	-37.88	790	20231024	14.81	1460	-37.88	20230202	790	14.81	20231024	1460	-37.88	20230202	790	14.81	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
3	20231130	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	904	-10	5	-1.09	133915336	147452	50.31	917	917	901	1188	640	914	908.20	0.71	0	-3458	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	436	4.54	0.69	12	0.31	199.00	1308.00	1460	20230202	-38.08	790	20231024	14.43	1460	-38.08	20230202	790	14.43	20231024	1460	-38.08	20230202	790	14.43	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
4	20231130	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	914	0	3	0.00	64258964	70575	24.08	917	917	901	1188	640	914	910.51	0.71	0	-7798	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	441	4.59	0.70	12	0.15	199.00	1308.00	1460	20230202	-37.40	790	20231024	15.70	1460	-37.40	20230202	790	15.70	20231024	1460	-37.40	20230202	790	15.70	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
5	20231130	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	915	1	2	0.11	51558615	56672	19.33	917	917	901	1188	640	914	909.77	0.71	0	-5510	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	441	4.60	0.70	12	0.12	199.00	1308.00	1460	20230202	-37.33	790	20231024	15.82	1460	-37.33	20230202	790	15.82	20231024	1460	-37.33	20230202	790	15.82	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
6	20231130	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	916	2	2	0.22	45863627	50436	17.21	917	917	901	1188	640	914	909.34	0.71	0	-5510	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	442	4.60	0.70	12	0.10	199.00	1308.00	1460	20230202	-37.26	790	20231024	15.95	1460	-37.26	20230202	790	15.95	20231024	1460	-37.26	20230202	790	15.95	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
7	20231130	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	916	2	2	0.22	45483742	50020	17.07	917	917	901	1188	640	914	909.31	0.71	0	-5510	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	442	4.60	0.70	12	0.10	199.00	1308.00	1460	20230202	-37.26	790	20231024	15.95	1460	-37.26	20230202	790	15.95	20231024	1460	-37.26	20230202	790	15.95	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
8	20231130	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	911	-3	5	-0.33	35639241	39244	13.39	917	917	901	1188	640	914	908.14	0.71	0	-3979	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	439	4.58	0.70	12	0.08	199.00	1308.00	1460	20230202	-37.60	790	20231024	15.32	1460	-37.60	20230202	790	15.32	20231024	1460	-37.60	20230202	790	15.32	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
9	20231130	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	916	2	2	0.22	12096376	13281	4.53	917	917	901	1188	640	914	910.80	0.71	0	-3158	936	925	914	903	892	919	897	241	274	500	630	1	1	48224558	442	4.60	0.70	12	0.03	199.00	1308.00	1460	20230202	-37.26	790	20231024	15.95	1460	-37.26	20230202	790	15.95	20231024	1460	-37.26	20230202	790	15.95	20231024	2.60	N	115480	500	241 억		343603	N	N	0	N	00	N
10	20231129	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	914	-10	5	-1.08	267379661	292953	63.48	923	925	903	1201	647	924	912.70	0.72	0	-5551	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	441	4.59	0.70	12	0.61	199.00	1308.00	1460	20230202	-37.40	790	20231024	15.70	1460	-37.40	20230202	790	15.70	20231024	1460	-37.40	20230202	790	15.70	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
11	20231129	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	919	-5	5	-0.54	247306355	271141	58.75	923	925	903	1201	647	924	912.10	0.72	0	-4434	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	443	4.62	0.70	12	0.56	199.00	1308.00	1460	20230202	-37.05	790	20231024	16.33	1460	-37.05	20230202	790	16.33	20231024	1460	-37.05	20230202	790	16.33	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
12	20231129	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	-14	5	-1.52	207319430	227433	49.28	923	924	903	1201	647	924	911.56	0.72	0	4213	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	439	4.57	0.70	12	0.47	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
13	20231129	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	912	-12	5	-1.30	199189218	218494	47.34	923	924	903	1201	647	924	911.65	0.72	0	4862	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	440	4.58	0.70	12	0.45	199.00	1308.00	1460	20230202	-37.53	790	20231024	15.44	1460	-37.53	20230202	790	15.44	20231024	1460	-37.53	20230202	790	15.44	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
14	20231129	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	912	-12	5	-1.30	171987741	188411	40.83	923	924	905	1201	647	924	912.83	0.72	0	-2989	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	440	4.58	0.70	12	0.39	199.00	1308.00	1460	20230202	-37.53	790	20231024	15.44	1460	-37.53	20230202	790	15.44	20231024	1460	-37.53	20230202	790	15.44	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
15	20231129	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	917	-7	5	-0.76	126284101	138107	29.93	923	924	905	1201	647	924	914.39	0.72	0	-14410	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	442	4.61	0.70	12	0.29	199.00	1308.00	1460	20230202	-37.19	790	20231024	16.08	1460	-37.19	20230202	790	16.08	20231024	1460	-37.19	20230202	790	16.08	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
16	20231129	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	905	-19	5	-2.06	107893618	117937	25.56	923	924	905	1201	647	924	914.84	0.72	0	-15906	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	436	4.55	0.69	12	0.24	199.00	1308.00	1460	20230202	-38.01	790	20231024	14.56	1460	-38.01	20230202	790	14.56	20231024	1460	-38.01	20230202	790	14.56	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
17	20231129	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	914	-10	5	-1.08	49489084	53807	11.66	923	924	910	1201	647	924	919.75	0.72	0	-15542	970	946	926	902	882	937	893	241	277	500	640	1	1	48224558	441	4.59	0.70	12	0.11	199.00	1308.00	1460	20230202	-37.40	790	20231024	15.70	1460	-37.40	20230202	790	15.70	20231024	1460	-37.40	20230202	790	15.70	20231024	2.72	N	115480	500	241 억		348959	N	N	0	N	00	N
18	20231128	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	-18	5	-1.91	422060695	457446	68.33	932	950	906	1224	660	942	922.63	0.85	0	-68251	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	446	4.64	0.71	12	0.95	199.00	1308.00	1460	20230202	-36.71	790	20231024	16.96	1460	-36.71	20230202	790	16.96	20231024	1460	-36.71	20230202	790	16.96	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
19	20231128	150736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	922	-20	5	-2.12	401290739	434882	64.96	932	950	906	1224	660	942	922.74	0.85	0	-62681	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	445	4.63	0.70	12	0.90	199.00	1308.00	1460	20230202	-36.85	790	20231024	16.71	1460	-36.85	20230202	790	16.71	20231024	1460	-36.85	20230202	790	16.71	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
20	20231128	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	929	-13	5	-1.38	335685313	363384	54.28	932	950	906	1224	660	942	923.76	0.85	0	-65962	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	448	4.67	0.71	12	0.75	199.00	1308.00	1460	20230202	-36.37	790	20231024	17.59	1460	-36.37	20230202	790	17.59	20231024	1460	-36.37	20230202	790	17.59	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
21	20231128	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	925	-17	5	-1.80	294313361	319095	47.66	932	950	906	1224	660	942	922.31	0.85	0	-57088	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	446	4.65	0.71	12	0.66	199.00	1308.00	1460	20230202	-36.64	790	20231024	17.09	1460	-36.64	20230202	790	17.09	20231024	1460	-36.64	20230202	790	17.09	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
22	20231128	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	-18	5	-1.91	288498686	312802	46.72	932	950	906	1224	660	942	922.28	0.85	0	-55006	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	446	4.64	0.71	12	0.65	199.00	1308.00	1460	20230202	-36.71	790	20231024	16.96	1460	-36.71	20230202	790	16.96	20231024	1460	-36.71	20230202	790	16.96	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
23	20231128	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	922	-20	5	-2.12	275104843	298225	44.55	932	950	906	1224	660	942	922.45	0.85	0	-53718	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	445	4.63	0.70	12	0.62	199.00	1308.00	1460	20230202	-36.85	790	20231024	16.71	1460	-36.85	20230202	790	16.71	20231024	1460	-36.85	20230202	790	16.71	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
24	20231128	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	919	-23	5	-2.44	246092930	266562	39.82	932	950	906	1224	660	942	923.18	0.85	0	-53935	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	443	4.62	0.70	12	0.55	199.00	1308.00	1460	20230202	-37.05	790	20231024	16.33	1460	-37.05	20230202	790	16.33	20231024	1460	-37.05	20230202	790	16.33	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
25	20231128	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	-19	5	-2.02	87609791	94144	14.06	932	950	915	1224	660	942	930.54	0.85	0	-19753	970	955	927	912	884	963	920	241	282	500	650	1	1	48224558	445	4.64	0.71	12	0.20	199.00	1308.00	1460	20230202	-36.78	790	20231024	16.84	1460	-36.78	20230202	790	16.84	20231024	1460	-36.78	20230202	790	16.84	20231024	2.72	N	115480	500	241 억		411791	N	N	0	N	00	N
26	20231127	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	942	43	2	4.78	596640398	645008	912.86	899	942	899	1168	630	899	924.35	0.78	0	34672	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	454	4.73	0.72	12	1.34	199.00	1308.00	1460	20230202	-35.48	790	20231024	19.24	1460	-35.48	20230202	790	19.24	20231024	1460	-35.48	20230202	790	19.24	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
27	20231127	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	921	22	2	2.45	488030935	529289	749.09	899	942	899	1168	630	899	922.05	0.78	0	49061	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	444	4.63	0.70	12	1.10	199.00	1308.00	1460	20230202	-36.92	790	20231024	16.58	1460	-36.92	20230202	790	16.58	20231024	1460	-36.92	20230202	790	16.58	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
28	20231127	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	31	2	3.45	412044972	446426	631.81	899	942	899	1168	630	899	922.99	0.78	0	31292	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	448	4.67	0.71	12	0.93	199.00	1308.00	1460	20230202	-36.30	790	20231024	17.72	1460	-36.30	20230202	790	17.72	20231024	1460	-36.30	20230202	790	17.72	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
29	20231127	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	11	2	1.22	242140512	263412	372.80	899	932	899	1168	630	899	919.25	0.78	0	12333	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	439	4.57	0.70	12	0.55	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
30	20231127	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	920	21	2	2.34	201238738	218591	309.36	899	932	899	1168	630	899	920.62	0.78	0	33484	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	444	4.62	0.70	12	0.45	199.00	1308.00	1460	20230202	-36.99	790	20231024	16.46	1460	-36.99	20230202	790	16.46	20231024	1460	-36.99	20230202	790	16.46	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
31	20231127	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	919	20	2	2.22	193603213	210294	297.62	899	932	899	1168	630	899	920.63	0.78	0	33687	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	443	4.62	0.70	12	0.44	199.00	1308.00	1460	20230202	-37.05	790	20231024	16.33	1460	-37.05	20230202	790	16.33	20231024	1460	-37.05	20230202	790	16.33	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
32	20231127	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	925	26	2	2.89	165289574	179515	254.06	899	932	899	1168	630	899	920.76	0.78	0	30483	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	446	4.65	0.71	12	0.37	199.00	1308.00	1460	20230202	-36.64	790	20231024	17.09	1460	-36.64	20230202	790	17.09	20231024	1460	-36.64	20230202	790	17.09	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
33	20231127	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	914	15	2	1.67	20594171	22610	32.00	899	920	899	1168	630	899	910.84	0.78	0	327	913	905	893	885	873	910	890	241	269	500	620	1	1	48224558	441	4.59	0.70	12	0.05	199.00	1308.00	1460	20230202	-37.40	790	20231024	15.70	1460	-37.40	20230202	790	15.70	20231024	1460	-37.40	20230202	790	15.70	20231024	2.73	N	115480	500	241 억		373759	N	N	0	N	00	N
34	20231124	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	899	8	2	0.90	62944789	70637	69.56	881	901	881	1158	624	891	891.10	0.75	0	11163	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	434	4.52	0.69	12	0.15	199.00	1308.00	1460	20230202	-38.42	790	20231024	13.80	1460	-38.42	20230202	790	13.80	20231024	1460	-38.42	20230202	790	13.80	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
35	20231124	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	899	8	2	0.90	60487063	67894	66.86	881	901	881	1158	624	891	890.90	0.75	0	10804	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	434	4.52	0.69	12	0.14	199.00	1308.00	1460	20230202	-38.42	790	20231024	13.80	1460	-38.42	20230202	790	13.80	20231024	1460	-38.42	20230202	790	13.80	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
36	20231124	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	898	7	2	0.79	53562298	60191	59.27	881	900	881	1158	624	891	889.87	0.75	0	10858	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	433	4.51	0.69	12	0.12	199.00	1308.00	1460	20230202	-38.49	790	20231024	13.67	1460	-38.49	20230202	790	13.67	20231024	1460	-38.49	20230202	790	13.67	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
37	20231124	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	6	2	0.67	50816198	57123	56.25	881	900	881	1158	624	891	889.59	0.75	0	10878	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	433	4.51	0.69	12	0.12	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
38	20231124	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	888	-3	5	-0.34	45499742	51158	50.38	881	900	881	1158	624	891	889.40	0.75	0	10635	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	428	4.46	0.68	12	0.11	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	1460	-39.18	20230202	790	12.41	20231024	1460	-39.18	20230202	790	12.41	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
39	20231124	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	886	-5	5	-0.56	41508453	46660	45.95	881	900	881	1158	624	891	889.59	0.75	0	6502	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	427	4.45	0.68	12	0.10	199.00	1308.00	1460	20230202	-39.32	790	20231024	12.15	1460	-39.32	20230202	790	12.15	20231024	1460	-39.32	20230202	790	12.15	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
40	20231124	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	896	5	2	0.56	27238929	30578	30.11	881	900	881	1158	624	891	890.80	0.75	0	954	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	432	4.50	0.69	12	0.06	199.00	1308.00	1460	20230202	-38.63	790	20231024	13.42	1460	-38.63	20230202	790	13.42	20231024	1460	-38.63	20230202	790	13.42	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
41	20231124	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	896	5	2	0.56	4320588	4882	4.81	881	899	881	1158	624	891	885.00	0.75	0	-650	911	900	890	879	869	896	875	241	267	500	620	1	1	48224558	432	4.50	0.69	12	0.01	199.00	1308.00	1460	20230202	-38.63	790	20231024	13.42	1460	-38.63	20230202	790	13.42	20231024	1460	-38.63	20230202	790	13.42	20231024	2.71	N	115480	500	241 억		362646	N	N	0	N	00	N
42	20231123	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	891	3	2	0.34	90265595	101166	137.46	901	901	880	1154	622	888	892.25	0.73	0	10852	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	430	4.48	0.68	12	0.21	199.00	1308.00	1460	20230202	-38.97	790	20231024	12.78	1460	-38.97	20230202	790	12.78	20231024	1460	-38.97	20230202	790	12.78	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
43	20231123	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	9	2	1.01	85287226	95582	129.87	901	901	880	1154	622	888	892.29	0.73	0	8676	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	433	4.51	0.69	12	0.20	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
44	20231123	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	9	2	1.01	77930688	87367	118.71	901	901	880	1154	622	888	891.99	0.73	0	6709	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	433	4.51	0.69	12	0.18	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
45	20231123	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	895	7	2	0.79	68355681	76654	104.16	901	901	880	1154	622	888	891.74	0.73	0	-77	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	432	4.50	0.68	12	0.16	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
46	20231123	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	893	5	2	0.56	50610916	56796	77.17	901	901	880	1154	622	888	891.10	0.73	0	-2721	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	431	4.49	0.68	12	0.12	199.00	1308.00	1460	20230202	-38.84	790	20231024	13.04	1460	-38.84	20230202	790	13.04	20231024	1460	-38.84	20230202	790	13.04	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
47	20231123	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	895	7	2	0.79	49874827	55968	76.05	901	901	880	1154	622	888	891.13	0.73	0	-3521	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	432	4.50	0.68	12	0.12	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
48	20231123	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	892	4	2	0.45	22185310	24917	33.86	901	901	880	1154	622	888	890.37	0.73	0	-9337	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	430	4.48	0.68	12	0.05	199.00	1308.00	1460	20230202	-38.90	790	20231024	12.91	1460	-38.90	20230202	790	12.91	20231024	1460	-38.90	20230202	790	12.91	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
49	20231123	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	894	6	2	0.68	15806122	17754	24.12	901	901	880	1154	622	888	890.29	0.73	0	-8829	899	893	884	878	869	896	881	241	266	500	620	1	1	48224558	431	4.49	0.68	12	0.04	199.00	1308.00	1460	20230202	-38.77	790	20231024	13.16	1460	-38.77	20230202	790	13.16	20231024	1460	-38.77	20230202	790	13.16	20231024	2.70	N	115480	500	241 억		351797	N	N	0	N	00	N
50	20231122	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	888	4	2	0.45	64690433	73296	33.68	884	890	875	1149	619	884	882.59	0.76	0	-16011	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	428	4.46	0.68	12	0.15	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	1460	-39.18	20230202	790	12.41	20231024	1460	-39.18	20230202	790	12.41	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
51	20231122	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	886	2	2	0.23	58252508	66045	30.35	884	890	875	1149	619	884	882.01	0.76	0	-16120	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	427	4.45	0.68	12	0.14	199.00	1308.00	1460	20230202	-39.32	790	20231024	12.15	1460	-39.32	20230202	790	12.15	20231024	1460	-39.32	20230202	790	12.15	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
52	20231122	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	887	3	2	0.34	49554425	56228	25.84	884	890	875	1149	619	884	881.31	0.76	0	-11941	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	428	4.46	0.68	12	0.12	199.00	1308.00	1460	20230202	-39.25	790	20231024	12.28	1460	-39.25	20230202	790	12.28	20231024	1460	-39.25	20230202	790	12.28	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
53	20231122	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	885	1	2	0.11	48179426	54675	25.12	884	890	875	1149	619	884	881.20	0.76	0	-11618	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	427	4.45	0.68	12	0.11	199.00	1308.00	1460	20230202	-39.38	790	20231024	12.03	1460	-39.38	20230202	790	12.03	20231024	1460	-39.38	20230202	790	12.03	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
54	20231122	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	-1	5	-0.11	36139355	41047	18.86	884	890	875	1149	619	884	880.44	0.76	0	-11099	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	426	4.44	0.68	12	0.09	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
55	20231122	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	886	2	2	0.23	29238486	33219	15.26	884	890	875	1149	619	884	880.17	0.76	0	-9876	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	427	4.45	0.68	12	0.07	199.00	1308.00	1460	20230202	-39.32	790	20231024	12.15	1460	-39.32	20230202	790	12.15	20231024	1460	-39.32	20230202	790	12.15	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
56	20231122	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	-1	5	-0.11	18339725	20816	9.56	884	890	875	1149	619	884	881.04	0.76	0	-10608	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	426	4.44	0.68	12	0.04	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
57	20231122	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	888	4	2	0.45	4379763	4944	2.27	884	890	884	1149	619	884	885.87	0.76	0	-2524	925	904	890	869	855	897	862	241	265	500	610	1	1	48224558	428	4.46	0.68	12	0.01	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	1460	-39.18	20230202	790	12.41	20231024	1460	-39.18	20230202	790	12.41	20231024	2.72	N	115480	500	241 억		367524	N	N	0	N	00	N
58	20231121	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	884	-18	5	-2.00	192342663	217177	89.89	902	911	876	1172	632	902	885.67	0.73	0	15358	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	426	4.44	0.68	12	0.45	199.00	1308.00	1460	20230202	-39.45	790	20231024	11.90	1460	-39.45	20230202	790	11.90	20231024	1460	-39.45	20230202	790	11.90	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
59	20231121	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	882	-20	5	-2.22	183580315	207254	85.79	902	911	876	1172	632	902	885.77	0.73	0	14956	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	425	4.43	0.67	12	0.43	199.00	1308.00	1460	20230202	-39.59	790	20231024	11.65	1460	-39.59	20230202	790	11.65	20231024	1460	-39.59	20230202	790	11.65	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
60	20231121	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	-24	5	-2.66	148397766	167223	69.22	902	911	878	1172	632	902	887.42	0.73	0	7361	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	423	4.41	0.67	12	0.35	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
61	20231121	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	892	-10	5	-1.11	100382139	112876	46.72	902	911	882	1172	632	902	889.31	0.73	0	5493	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	430	4.48	0.68	12	0.23	199.00	1308.00	1460	20230202	-38.90	790	20231024	12.91	1460	-38.90	20230202	790	12.91	20231024	1460	-38.90	20230202	790	12.91	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
62	20231121	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	886	-16	5	-1.77	93560070	105207	43.55	902	911	882	1172	632	902	889.30	0.73	0	5229	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	427	4.45	0.68	12	0.22	199.00	1308.00	1460	20230202	-39.32	790	20231024	12.15	1460	-39.32	20230202	790	12.15	20231024	1460	-39.32	20230202	790	12.15	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
63	20231121	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	890	-12	5	-1.33	68067836	76405	31.63	902	911	882	1172	632	902	890.88	0.73	0	7268	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	429	4.47	0.68	12	0.16	199.00	1308.00	1460	20230202	-39.04	790	20231024	12.66	1460	-39.04	20230202	790	12.66	20231024	1460	-39.04	20230202	790	12.66	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
64	20231121	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	890	-12	5	-1.33	45012422	50411	20.87	902	911	882	1172	632	902	892.91	0.73	0	5818	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	429	4.47	0.68	12	0.10	199.00	1308.00	1460	20230202	-39.04	790	20231024	12.66	1460	-39.04	20230202	790	12.66	20231024	1460	-39.04	20230202	790	12.66	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
65	20231121	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	8	2	0.89	3226351	3559	1.47	902	911	902	1172	632	902	906.53	0.73	0	-1526	928	914	901	887	874	922	895	241	270	500	630	1	1	48224558	439	4.57	0.70	12	0.01	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.75	N	115480	500	241 억		352217	N	N	0	N	00	N
66	20231120	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	902	8	2	0.89	218165798	241573	62.42	889	915	888	1162	626	894	903.11	0.65	0	36672	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	435	4.53	0.69	12	0.50	199.00	1308.00	1460	20230202	-38.22	790	20231024	14.18	1460	-38.22	20230202	790	14.18	20231024	1460	-38.22	20230202	790	14.18	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
67	20231120	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	13	2	1.45	203000281	224772	58.08	889	915	888	1162	626	894	903.14	0.65	0	35973	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	437	4.56	0.69	12	0.47	199.00	1308.00	1460	20230202	-37.88	790	20231024	14.81	1460	-37.88	20230202	790	14.81	20231024	1460	-37.88	20230202	790	14.81	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
68	20231120	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	908	14	2	1.57	167504832	185494	47.93	889	915	888	1162	626	894	903.02	0.65	0	25845	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	438	4.56	0.69	12	0.38	199.00	1308.00	1460	20230202	-37.81	790	20231024	14.94	1460	-37.81	20230202	790	14.94	20231024	1460	-37.81	20230202	790	14.94	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
69	20231120	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	16	2	1.79	137997142	153080	39.56	889	915	888	1162	626	894	901.47	0.65	0	17676	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	439	4.57	0.70	12	0.32	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
70	20231120	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	908	14	2	1.57	119987338	133253	34.43	889	915	888	1162	626	894	900.45	0.65	0	17932	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	438	4.56	0.69	12	0.28	199.00	1308.00	1460	20230202	-37.81	790	20231024	14.94	1460	-37.81	20230202	790	14.94	20231024	1460	-37.81	20230202	790	14.94	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
71	20231120	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	906	12	2	1.34	95095631	105703	27.31	889	915	888	1162	626	894	899.65	0.65	0	9947	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	437	4.55	0.69	12	0.22	199.00	1308.00	1460	20230202	-37.95	790	20231024	14.68	1460	-37.95	20230202	790	14.68	20231024	1460	-37.95	20230202	790	14.68	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
72	20231120	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	902	8	2	0.89	54629439	61193	15.81	889	912	888	1162	626	894	892.74	0.65	0	13152	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	435	4.53	0.69	12	0.13	199.00	1308.00	1460	20230202	-38.22	790	20231024	14.18	1460	-38.22	20230202	790	14.18	20231024	1460	-38.22	20230202	790	14.18	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
73	20231120	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	900	6	2	0.67	32845218	36888	9.53	889	900	888	1162	626	894	890.40	0.65	0	10774	931	912	885	866	839	922	876	241	268	500	620	1	1	48224558	434	4.52	0.69	12	0.08	199.00	1308.00	1460	20230202	-38.36	790	20231024	13.92	1460	-38.36	20230202	790	13.92	20231024	1460	-38.36	20230202	790	13.92	20231024	2.63	N	115480	500	241 억		315645	N	N	0	N	00	N
74	20231117	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	894	20	2	2.29	327150554	370764	125.07	868	904	858	1136	612	874	882.19	0.64	0	4167	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	431	4.49	0.68	12	0.77	199.00	1308.00	1460	20230202	-38.77	790	20231024	13.16	1460	-38.77	20230202	790	13.16	20231024	1460	-38.77	20230202	790	13.16	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
75	20231117	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	903	29	2	3.32	311667120	353461	119.23	868	904	858	1136	612	874	881.76	0.64	0	-1612	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	435	4.54	0.69	12	0.73	199.00	1308.00	1460	20230202	-38.15	790	20231024	14.30	1460	-38.15	20230202	790	14.30	20231024	1460	-38.15	20230202	790	14.30	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
76	20231117	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	23	2	2.63	276875250	314823	106.20	868	903	858	1136	612	874	879.46	0.64	0	3557	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	433	4.51	0.69	12	0.65	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
77	20231117	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	900	26	2	2.97	245224424	279440	94.26	868	901	858	1136	612	874	877.56	0.64	0	5607	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	434	4.52	0.69	12	0.58	199.00	1308.00	1460	20230202	-38.36	790	20231024	13.92	1460	-38.36	20230202	790	13.92	20231024	1460	-38.36	20230202	790	13.92	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
78	20231117	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	895	21	2	2.40	210986039	241052	81.32	868	901	858	1136	612	874	875.27	0.64	0	-5929	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	432	4.50	0.68	12	0.50	199.00	1308.00	1460	20230202	-38.70	790	20231024	13.29	1460	-38.70	20230202	790	13.29	20231024	1460	-38.70	20230202	790	13.29	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
79	20231117	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	885	11	2	1.26	190503027	218068	73.56	868	901	858	1136	612	874	873.59	0.64	0	-6379	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	427	4.45	0.68	12	0.45	199.00	1308.00	1460	20230202	-39.38	790	20231024	12.03	1460	-39.38	20230202	790	12.03	20231024	1460	-39.38	20230202	790	12.03	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
80	20231117	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	865	-9	5	-1.03	100768712	116545	39.31	868	873	858	1136	612	874	864.63	0.64	0	-26260	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	417	4.35	0.66	12	0.24	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	1460	-40.75	20230202	790	9.49	20231024	1460	-40.75	20230202	790	9.49	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
81	20231117	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	872	-2	5	-0.23	14456507	16647	5.62	868	873	866	1136	612	874	868.42	0.64	0	-11263	899	886	868	855	837	893	862	241	262	500	610	1	1	48224558	421	4.38	0.67	12	0.03	199.00	1308.00	1460	20230202	-40.27	790	20231024	10.38	1460	-40.27	20230202	790	10.38	20231024	1460	-40.27	20230202	790	10.38	20231024	2.38	N	115480	500	241 억		307224	N	N	0	N	00	N
82	20231116	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	0	3	0.00	232331464	268304	38.77	873	881	850	1131	609	870	865.93	0.58	0	26057	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	420	4.37	0.67	12	0.56	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
83	20231116	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	0	3	0.00	202985072	234577	33.90	873	881	850	1131	609	870	865.32	0.58	0	21299	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	420	4.37	0.67	12	0.49	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
84	20231116	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	5	2	0.57	151768668	175367	25.34	873	881	850	1131	609	870	865.43	0.58	0	18888	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	422	4.40	0.67	12	0.36	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
85	20231116	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	5	2	0.57	141292235	163342	23.60	873	881	850	1131	609	870	865.01	0.58	0	16973	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	422	4.40	0.67	12	0.34	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
86	20231116	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	8	2	0.92	130481452	150946	21.81	873	881	850	1131	609	870	864.42	0.58	0	14732	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	423	4.41	0.67	12	0.31	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
87	20231116	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	861	-9	5	-1.03	92660006	107559	15.54	873	875	850	1131	609	870	861.48	0.58	0	396	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	415	4.33	0.66	12	0.22	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	1460	-41.03	20230202	790	8.99	20231024	1460	-41.03	20230202	790	8.99	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
88	20231116	100756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	860	-10	5	-1.15	15297477	17677	2.55	873	873	859	1131	609	870	865.39	0.58	0	-5999	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	415	4.32	0.66	12	0.04	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	1460	-41.10	20230202	790	8.86	20231024	1460	-41.10	20230202	790	8.86	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
89	20231116	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1131	609	870	0.00	0.58	0	0	939	904	877	842	815	891	829	241	261	500	600	1	1	48224558	420	4.37	0.67	12	0.00	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.39	N	115480	500	241 억		281840	N	N	0	N	00	N
90	20231115	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	-21	5	-2.36	603212322	690031	57.27	892	912	850	1158	624	891	874.19	0.47	0	45641	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	420	4.37	0.67	12	1.43	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
91	20231115	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	869	-22	5	-2.47	570398431	652260	54.13	892	912	850	1158	624	891	874.50	0.47	0	56975	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	419	4.37	0.66	12	1.35	199.00	1308.00	1460	20230202	-40.48	790	20231024	10.00	1460	-40.48	20230202	790	10.00	20231024	1460	-40.48	20230202	790	10.00	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
92	20231115	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	866	-25	5	-2.81	402942353	457244	37.95	892	912	862	1158	624	891	881.24	0.47	0	61307	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	418	4.35	0.66	12	0.95	199.00	1308.00	1460	20230202	-40.68	790	20231024	9.62	1460	-40.68	20230202	790	9.62	20231024	1460	-40.68	20230202	790	9.62	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
93	20231115	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	881	-10	5	-1.12	318320725	359734	29.86	892	912	870	1158	624	891	884.88	0.47	0	38725	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	425	4.43	0.67	12	0.75	199.00	1308.00	1460	20230202	-39.66	790	20231024	11.52	1460	-39.66	20230202	790	11.52	20231024	1460	-39.66	20230202	790	11.52	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
94	20231115	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	889	-2	5	-0.22	249922585	281503	23.36	892	912	876	1158	624	891	887.81	0.47	0	25270	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	429	4.47	0.68	12	0.58	199.00	1308.00	1460	20230202	-39.11	790	20231024	12.53	1460	-39.11	20230202	790	12.53	20231024	1460	-39.11	20230202	790	12.53	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
95	20231115	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	884	-7	5	-0.79	238901572	269073	22.33	892	912	876	1158	624	891	887.87	0.47	0	30400	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	426	4.44	0.68	12	0.56	199.00	1308.00	1460	20230202	-39.45	790	20231024	11.90	1460	-39.45	20230202	790	11.90	20231024	1460	-39.45	20230202	790	11.90	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
96	20231115	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	889	-2	5	-0.22	174757393	196274	16.29	892	912	880	1158	624	891	890.37	0.47	0	11330	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	429	4.47	0.68	12	0.41	199.00	1308.00	1460	20230202	-39.11	790	20231024	12.53	1460	-39.11	20230202	790	12.53	20231024	1460	-39.11	20230202	790	12.53	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
97	20231115	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	898	7	2	0.79	41292896	46298	3.84	892	905	889	1158	624	891	891.89	0.47	0	-1277	991	940	887	836	783	966	862	241	267	500	620	1	1	48224558	433	4.51	0.69	12	0.10	199.00	1308.00	1460	20230202	-38.49	790	20231024	13.67	1460	-38.49	20230202	790	13.67	20231024	1460	-38.49	20230202	790	13.67	20231024	2.42	N	115480	500	241 억		228798	N	N	0	N	00	N
98	20231114	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	891	42	2	4.95	1072461502	1204284	317.92	840	938	834	1103	595	849	890.54	0.29	0	82794	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	430	4.48	0.68	12	2.50	199.00	1308.00	1460	20230202	-38.97	790	20231024	12.78	1460	-38.97	20230202	790	12.78	20231024	1460	-38.97	20230202	790	12.78	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
99	20231114	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	48	2	5.65	1037633947	1165219	307.61	840	938	834	1103	595	849	890.51	0.29	0	80179	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	433	4.51	0.69	12	2.42	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
100	20231114	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	889	40	2	4.71	981240829	1102105	290.95	840	938	834	1103	595	849	890.33	0.29	0	51085	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	429	4.47	0.68	12	2.29	199.00	1308.00	1460	20230202	-39.11	790	20231024	12.53	1460	-39.11	20230202	790	12.53	20231024	1460	-39.11	20230202	790	12.53	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
101	20231114	130757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	885	36	2	4.24	951848622	1068980	282.20	840	938	834	1103	595	849	890.43	0.29	0	44759	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	427	4.45	0.68	12	2.22	199.00	1308.00	1460	20230202	-39.38	790	20231024	12.03	1460	-39.38	20230202	790	12.03	20231024	1460	-39.38	20230202	790	12.03	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
102	20231114	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	21	2	2.47	930417900	1044510	275.74	840	938	834	1103	595	849	890.77	0.29	0	39893	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	420	4.37	0.67	12	2.17	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
103	20231114	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	34	2	4.00	903263059	1013426	267.54	840	938	834	1103	595	849	891.30	0.29	0	27872	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	426	4.44	0.68	12	2.10	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
104	20231114	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	873	24	2	2.83	865694805	970512	256.21	840	938	834	1103	595	849	892.00	0.29	0	28536	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	421	4.39	0.67	12	2.01	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	1460	-40.21	20230202	790	10.51	20231024	1460	-40.21	20230202	790	10.51	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
105	20231114	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	26	2	3.06	95636747	113046	29.84	840	875	834	1103	595	849	846.00	0.29	0	96816	935	891	870	826	805	881	816	241	254	500	590	1	1	48224558	422	4.40	0.67	12	0.23	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.39	N	115480	500	241 억		141848	N	N	0	N	00	N
106	20231113	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	849	-48	5	-5.35	322712847	365321	9.31	897	914	849	1166	628	897	884.28	0.29	0	-3642	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	409	4.27	0.65	12	0.76	199.00	1308.00	1460	20230202	-41.85	790	20231024	7.47	1460	-41.85	20230202	790	7.47	20231024	1460	-41.85	20230202	790	7.47	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
107	20231113	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	858	-39	5	-4.35	285988376	322257	8.21	897	914	855	1166	628	897	887.45	0.29	0	-4338	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	414	4.31	0.66	12	0.67	199.00	1308.00	1460	20230202	-41.23	790	20231024	8.61	1460	-41.23	20230202	790	8.61	20231024	1460	-41.23	20230202	790	8.61	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
108	20231113	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	-14	5	-1.56	214842658	240723	6.13	897	914	870	1166	628	897	892.49	0.29	0	-8066	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	426	4.44	0.68	12	0.50	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
109	20231113	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	887	-10	5	-1.11	207503103	232395	5.92	897	914	870	1166	628	897	892.89	0.29	0	-5555	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	428	4.46	0.68	12	0.48	199.00	1308.00	1460	20230202	-39.25	790	20231024	12.28	1460	-39.25	20230202	790	12.28	20231024	1460	-39.25	20230202	790	12.28	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
110	20231113	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	876	-21	5	-2.34	183420736	204928	5.22	897	914	876	1166	628	897	895.05	0.29	0	-6232	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	422	4.40	0.67	12	0.42	199.00	1308.00	1460	20230202	-40.00	790	20231024	10.89	1460	-40.00	20230202	790	10.89	20231024	1460	-40.00	20230202	790	10.89	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
111	20231113	110738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	0	3	0.00	154483445	172085	4.38	897	914	880	1166	628	897	897.72	0.29	0	-5128	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	433	4.51	0.69	12	0.36	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
112	20231113	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	896	-1	5	-0.11	118829001	132013	3.36	897	914	885	1166	628	897	900.13	0.29	0	780	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	432	4.50	0.69	12	0.27	199.00	1308.00	1460	20230202	-38.63	790	20231024	13.42	1460	-38.63	20230202	790	13.42	20231024	1460	-38.63	20230202	790	13.42	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
113	20231113	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	13	2	1.45	46425051	51612	1.31	897	914	885	1166	628	897	899.50	0.29	0	-1511	1078	987	919	828	760	1033	874	241	269	500	620	1	1	48224558	439	4.57	0.70	12	0.11	199.00	1308.00	1460	20230202	-37.67	790	20231024	15.19	1460	-37.67	20230202	790	15.19	20231024	1460	-37.67	20230202	790	15.19	20231024	2.41	N	115480	500	241 억		141619	N	N	0	N	00	N
114	20231110	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	18	2	2.05	3674110826	3908072	6413.30	879	1010	851	1142	616	879	940.30	0.89	0	-278886	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	433	4.51	0.69	12	8.10	199.00	1308.00	1460	20230202	-38.56	790	20231024	13.54	1460	-38.56	20230202	790	13.54	20231024	1460	-38.56	20230202	790	13.54	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
115	20231110	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	894	15	2	1.71	3629373424	3858002	6331.13	879	1010	851	1142	616	879	940.74	0.89	0	-278980	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	431	4.49	0.68	12	8.00	199.00	1308.00	1460	20230202	-38.77	790	20231024	13.16	1460	-38.77	20230202	790	13.16	20231024	1460	-38.77	20230202	790	13.16	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
116	20231110	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	896	17	2	1.93	3510844254	3725097	6113.03	879	1010	851	1142	616	879	942.48	0.89	0	-285835	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	432	4.50	0.69	12	7.72	199.00	1308.00	1460	20230202	-38.63	790	20231024	13.42	1460	-38.63	20230202	790	13.42	20231024	1460	-38.63	20230202	790	13.42	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
117	20231110	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	917	38	2	4.32	3390737646	3592249	5895.02	879	1010	851	1142	616	879	943.90	0.89	0	-295133	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	442	4.61	0.70	12	7.45	199.00	1308.00	1460	20230202	-37.19	790	20231024	16.08	1460	-37.19	20230202	790	16.08	20231024	1460	-37.19	20230202	790	16.08	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
118	20231110	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	28	2	3.19	3226250544	3411426	5598.28	879	1010	851	1142	616	879	945.72	0.89	0	-279769	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	437	4.56	0.69	12	7.07	199.00	1308.00	1460	20230202	-37.88	790	20231024	14.81	1460	-37.88	20230202	790	14.81	20231024	1460	-37.88	20230202	790	14.81	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
119	20231110	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	909	30	2	3.41	2925824003	3079067	5052.87	879	1010	851	1142	616	879	950.23	0.89	0	-290526	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	438	4.57	0.69	12	6.38	199.00	1308.00	1460	20230202	-37.74	790	20231024	15.06	1460	-37.74	20230202	790	15.06	20231024	1460	-37.74	20230202	790	15.06	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
120	20231110	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	-1	5	-0.11	38223858	43533	71.44	879	891	851	1142	616	879	878.04	0.89	0	-15567	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.09	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
121	20231110	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	887	8	2	0.91	16195219	18408	30.21	879	887	879	1142	616	879	879.79	0.89	0	-2314	912	895	876	859	840	904	868	241	263	500	610	1	1	48224558	428	4.46	0.68	12	0.04	199.00	1308.00	1460	20230202	-39.25	790	20231024	12.28	1460	-39.25	20230202	790	12.28	20231024	1460	-39.25	20230202	790	12.28	20231024	2.41	N	115480	500	241 억		430286	N	N	0	N	00	N
122	20231109	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	879	1	2	0.11	51949415	58902	89.60	878	893	857	1141	615	878	881.96	0.93	0	-17402	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	424	4.42	0.67	12	0.12	199.00	1308.00	1460	20230202	-39.79	790	20231024	11.27	1460	-39.79	20230202	790	11.27	20231024	1460	-39.79	20230202	790	11.27	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
123	20231109	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	877	-1	5	-0.11	46160527	52310	79.57	878	893	857	1141	615	878	882.44	0.93	0	-16095	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.11	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
124	20231109	140724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	877	-1	5	-0.11	43907473	49732	75.65	878	893	857	1141	615	878	882.88	0.93	0	-14952	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.10	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
125	20231109	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	884	6	2	0.68	39677352	44909	68.31	878	893	857	1141	615	878	883.51	0.93	0	-12903	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	426	4.44	0.68	12	0.09	199.00	1308.00	1460	20230202	-39.45	790	20231024	11.90	1460	-39.45	20230202	790	11.90	20231024	1460	-39.45	20230202	790	11.90	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
126	20231109	120731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	885	7	2	0.80	36211825	40983	62.34	878	893	857	1141	615	878	883.58	0.93	0	-11767	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	427	4.45	0.68	12	0.08	199.00	1308.00	1460	20230202	-39.38	790	20231024	12.03	1460	-39.38	20230202	790	12.03	20231024	1460	-39.38	20230202	790	12.03	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
127	20231109	110728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	5	2	0.57	32666909	36973	56.24	878	893	857	1141	615	878	883.53	0.93	0	-10665	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	426	4.44	0.68	12	0.08	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
128	20231109	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	884	6	2	0.68	31279422	35392	53.83	878	893	857	1141	615	878	883.80	0.93	0	-9326	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	426	4.44	0.68	12	0.07	199.00	1308.00	1460	20230202	-39.45	790	20231024	11.90	1460	-39.45	20230202	790	11.90	20231024	1460	-39.45	20230202	790	11.90	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
129	20231109	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	0	3	0.00	3592421	4111	6.25	878	878	857	1141	615	878	873.86	0.93	0	-2035	894	885	876	867	858	890	872	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.01	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.41	N	115480	500	241 억		447739	N	N	0	N	00	N
130	20231108	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	1	2	0.11	56708977	64741	100.75	867	885	867	1140	614	877	875.94	0.92	0	4250	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.13	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
131	20231108	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	1	2	0.11	52863503	60343	93.90	867	885	867	1140	614	877	876.05	0.92	0	4323	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.13	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
132	20231108	140721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	876	-1	5	-0.11	51269550	58521	91.07	867	885	867	1140	614	877	876.09	0.92	0	5154	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	422	4.40	0.67	12	0.12	199.00	1308.00	1460	20230202	-40.00	790	20231024	10.89	1460	-40.00	20230202	790	10.89	20231024	1460	-40.00	20230202	790	10.89	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
133	20231108	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	6	2	0.68	41755471	47685	74.21	867	885	867	1140	614	877	875.65	0.92	0	4321	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	426	4.44	0.68	12	0.10	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
134	20231108	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	1	2	0.11	39509271	45127	70.22	867	885	867	1140	614	877	875.51	0.92	0	4321	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	423	4.41	0.67	12	0.09	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
135	20231108	110722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	879	2	2	0.23	34076796	38922	60.57	867	885	867	1140	614	877	875.52	0.92	0	3830	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	424	4.42	0.67	12	0.08	199.00	1308.00	1460	20230202	-39.79	790	20231024	11.27	1460	-39.79	20230202	790	11.27	20231024	1460	-39.79	20230202	790	11.27	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
136	20231108	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	879	2	2	0.23	26809538	30625	47.66	867	885	867	1140	614	877	875.41	0.92	0	3069	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	424	4.42	0.67	12	0.06	199.00	1308.00	1460	20230202	-39.79	790	20231024	11.27	1460	-39.79	20230202	790	11.27	20231024	1460	-39.79	20230202	790	11.27	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
137	20231108	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	6	2	0.68	20924857	23949	37.27	867	885	867	1140	614	877	873.73	0.92	0	2738	905	891	877	863	849	898	870	241	263	500	610	1	1	48224558	426	4.44	0.68	12	0.05	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.40	N	115480	500	241 억		443540	N	N	0	N	00	N
138	20231107	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	877	7	2	0.80	56162098	64156	45.82	873	891	863	1131	609	870	875.40	0.97	0	-22357	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	423	4.41	0.67	12	0.13	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
139	20231107	150721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	877	7	2	0.80	50740947	57970	41.40	873	891	863	1131	609	870	875.30	0.97	0	-22376	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	423	4.41	0.67	12	0.12	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	1460	-39.93	20230202	790	11.01	20231024	1460	-39.93	20230202	790	11.01	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
140	20231107	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	879	9	2	1.03	49944409	57060	40.75	873	891	863	1131	609	870	875.30	0.97	0	-22386	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	424	4.42	0.67	12	0.12	199.00	1308.00	1460	20230202	-39.79	790	20231024	11.27	1460	-39.79	20230202	790	11.27	20231024	1460	-39.79	20230202	790	11.27	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
141	20231107	130723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	872	2	2	0.23	48840065	55795	39.85	873	891	863	1131	609	870	875.35	0.97	0	-22386	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	421	4.38	0.67	12	0.12	199.00	1308.00	1460	20230202	-40.27	790	20231024	10.38	1460	-40.27	20230202	790	10.38	20231024	1460	-40.27	20230202	790	10.38	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
142	20231107	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	871	1	2	0.11	43445838	49588	35.41	873	891	863	1131	609	870	876.14	0.97	0	-21067	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	420	4.38	0.67	12	0.10	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	1460	-40.34	20230202	790	10.25	20231024	1460	-40.34	20230202	790	10.25	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
143	20231107	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	874	4	2	0.46	32163401	36604	26.14	873	891	867	1131	609	870	878.69	0.97	0	-11918	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	421	4.39	0.67	12	0.08	199.00	1308.00	1460	20230202	-40.14	790	20231024	10.63	1460	-40.14	20230202	790	10.63	20231024	1460	-40.14	20230202	790	10.63	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
144	20231107	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	878	8	2	0.92	29098533	33100	23.64	873	891	867	1131	609	870	879.11	0.97	0	-12144	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	423	4.41	0.67	12	0.07	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	1460	-39.86	20230202	790	11.14	20231024	1460	-39.86	20230202	790	11.14	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
145	20231107	090710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	880	10	2	1.15	12742236	14584	10.42	873	881	867	1131	609	870	873.71	0.97	0	-9693	916	893	862	839	808	904	850	241	261	500	600	1	1	48224558	424	4.42	0.67	12	0.03	199.00	1308.00	1460	20230202	-39.73	790	20231024	11.39	1460	-39.73	20230202	790	11.39	20231024	1460	-39.73	20230202	790	11.39	20231024	2.39	N	115480	500	241 억		465883	N	N	0	N	00	N
146	20231106	160703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	5	2	0.58	121470876	140021	196.97	865	885	831	1124	606	865	867.52	0.94	0	14422	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	420	4.37	0.67	12	0.29	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
147	20231106	150707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	5	2	0.58	119443915	137689	193.69	865	885	831	1124	606	865	867.49	0.94	0	13845	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	420	4.37	0.67	12	0.29	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
148	20231106	140704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	871	6	2	0.69	97137063	111972	157.51	865	885	831	1124	606	865	867.51	0.94	0	1033	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	420	4.38	0.67	12	0.23	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	1460	-40.34	20230202	790	10.25	20231024	1460	-40.34	20230202	790	10.25	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
149	20231106	130712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	5	2	0.58	91656653	105671	148.65	865	885	831	1124	606	865	867.38	0.94	0	634	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	420	4.37	0.67	12	0.22	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
150	20231106	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	871	6	2	0.69	82691745	95307	134.07	865	885	831	1124	606	865	867.64	0.94	0	-2373	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	420	4.38	0.67	12	0.20	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	1460	-40.34	20230202	790	10.25	20231024	1460	-40.34	20230202	790	10.25	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
151	20231106	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	864	-1	5	-0.12	65380397	75242	105.84	865	885	831	1124	606	865	868.93	0.94	0	-2968	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	417	4.34	0.66	12	0.16	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	1460	-40.82	20230202	790	9.37	20231024	1460	-40.82	20230202	790	9.37	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
152	20231106	100645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	883	18	2	2.08	39387825	44983	63.28	865	885	865	1124	606	865	875.62	0.94	0	-4713	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	426	4.44	0.68	12	0.09	199.00	1308.00	1460	20230202	-39.52	790	20231024	11.77	1460	-39.52	20230202	790	11.77	20231024	1460	-39.52	20230202	790	11.77	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
153	20231106	090708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	880	15	2	1.73	790993	910	1.28	865	882	865	1124	606	865	869.22	0.94	0	-5	897	881	871	855	845	889	863	241	259	500	600	1	1	48224558	424	4.42	0.67	12	0.00	199.00	1308.00	1460	20230202	-39.73	790	20231024	11.39	1460	-39.73	20230202	790	11.39	20231024	1460	-39.73	20230202	790	11.39	20231024	2.40	N	115480	500	241 억		451513	N	N	0	N	00	N
154	20231103	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	865	0	3	0.00	61745698	71088	46.23	861	887	861	1124	606	865	868.58	0.93	0	2649	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	417	4.35	0.66	12	0.15	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	1460	-40.75	20230202	790	9.49	20231024	1460	-40.75	20230202	790	9.49	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
155	20231103	150657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	873	8	2	0.92	57791891	66518	43.26	861	887	861	1124	606	865	868.82	0.93	0	2429	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	421	4.39	0.67	12	0.14	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	1460	-40.21	20230202	790	10.51	20231024	1460	-40.21	20230202	790	10.51	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
156	20231103	140658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	874	9	2	1.04	55209436	63553	41.33	861	887	861	1124	606	865	868.71	0.93	0	2236	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	421	4.39	0.67	12	0.13	199.00	1308.00	1460	20230202	-40.14	790	20231024	10.63	1460	-40.14	20230202	790	10.63	20231024	1460	-40.14	20230202	790	10.63	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
157	20231103	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	873	8	2	0.92	53761626	61894	40.25	861	887	861	1124	606	865	868.61	0.93	0	2145	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	421	4.39	0.67	12	0.13	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	1460	-40.21	20230202	790	10.51	20231024	1460	-40.21	20230202	790	10.51	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
158	20231103	120656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	10	2	1.16	51026310	58763	38.21	861	887	861	1124	606	865	868.34	0.93	0	1878	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	422	4.40	0.67	12	0.12	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
159	20231103	110702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	10	2	1.16	41668006	48043	31.24	861	887	861	1124	606	865	867.31	0.93	0	-2190	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	422	4.40	0.67	12	0.10	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
160	20231103	100648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	870	5	2	0.58	20238486	23409	15.22	861	887	861	1124	606	865	864.56	0.93	0	-6831	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	420	4.37	0.67	12	0.05	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	1460	-40.41	20230202	790	10.13	20231024	1460	-40.41	20230202	790	10.13	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
161	20231103	090652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	10	2	1.16	11374555	13191	8.58	861	887	861	1124	606	865	862.30	0.93	0	-1859	884	874	865	855	846	879	860	241	259	500	600	1	1	48224558	422	4.40	0.67	12	0.03	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.47	N	115480	500	241 억		448916	N	N	0	N	00	N
162	20231102	160652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	865	16	2	1.88	133019823	153779	138.57	857	875	856	1103	595	849	865.01	0.83	0	49226	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	417	4.35	0.66	12	0.32	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	1460	-40.75	20230202	790	9.49	20231024	1460	-40.75	20230202	790	9.49	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
163	20231102	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	875	26	2	3.06	128884812	149006	134.27	857	875	856	1103	595	849	864.96	0.83	0	47678	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	422	4.40	0.67	12	0.31	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	1460	-40.07	20230202	790	10.76	20231024	1460	-40.07	20230202	790	10.76	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
164	20231102	140647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	871	22	2	2.59	105529193	122278	110.18	857	871	856	1103	595	849	863.03	0.83	0	48701	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	420	4.38	0.67	12	0.25	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	1460	-40.34	20230202	790	10.25	20231024	1460	-40.34	20230202	790	10.25	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
165	20231102	130653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	867	18	2	2.12	94751335	109877	99.01	857	871	856	1103	595	849	862.34	0.83	0	46182	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	418	4.36	0.66	12	0.23	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	1460	-40.62	20230202	790	9.75	20231024	1460	-40.62	20230202	790	9.75	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
166	20231102	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	867	18	2	2.12	91367228	105967	95.49	857	871	856	1103	595	849	862.22	0.83	0	45948	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	418	4.36	0.66	12	0.22	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	1460	-40.62	20230202	790	9.75	20231024	1460	-40.62	20230202	790	9.75	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
167	20231102	110649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	858	9	2	1.06	56345942	65502	59.02	857	871	856	1103	595	849	860.22	0.83	0	18903	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	414	4.31	0.66	12	0.14	199.00	1308.00	1460	20230202	-41.23	790	20231024	8.61	1460	-41.23	20230202	790	8.61	20231024	1460	-41.23	20230202	790	8.61	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
168	20231102	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	862	13	2	1.53	45392725	52762	47.54	857	871	856	1103	595	849	860.33	0.83	0	13681	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	416	4.33	0.66	12	0.11	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	1460	-40.96	20230202	790	9.11	20231024	1460	-40.96	20230202	790	9.11	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
169	20231102	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	867	18	2	2.12	3010520	3502	3.16	857	871	857	1103	595	849	859.66	0.83	0	-945	877	862	834	819	791	870	827	241	254	500	590	1	1	48224558	418	4.36	0.66	12	0.01	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	1460	-40.62	20230202	790	9.75	20231024	1460	-40.62	20230202	790	9.75	20231024	2.49	N	115480	500	241 억		399742	N	N	0	N	00	N
170	20231101	160647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	849	34	2	4.17	92552493	110977	108.13	813	849	806	1059	571	815	833.98	0.79	0	20067	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	409	4.27	0.65	12	0.23	199.00	1308.00	1460	20230202	-41.85	790	20231024	7.47	1460	-41.85	20230202	790	7.47	20231024	1460	-41.85	20230202	790	7.47	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
171	20231101	150648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	846	31	2	3.80	86391411	103697	101.04	813	848	806	1059	571	815	833.11	0.79	0	19678	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	408	4.25	0.65	12	0.22	199.00	1308.00	1460	20230202	-42.05	790	20231024	7.09	1460	-42.05	20230202	790	7.09	20231024	1460	-42.05	20230202	790	7.09	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
172	20231101	140642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	844	29	2	3.56	80586731	96823	94.34	813	845	806	1059	571	815	832.31	0.79	0	18599	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	407	4.24	0.65	12	0.20	199.00	1308.00	1460	20230202	-42.19	790	20231024	6.84	1460	-42.19	20230202	790	6.84	20231024	1460	-42.19	20230202	790	6.84	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
173	20231101	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	843	28	2	3.44	78904228	94825	92.40	813	845	806	1059	571	815	832.10	0.79	0	18162	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	407	4.24	0.64	12	0.20	199.00	1308.00	1460	20230202	-42.26	790	20231024	6.71	1460	-42.26	20230202	790	6.71	20231024	1460	-42.26	20230202	790	6.71	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
174	20231101	120702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	840	25	2	3.07	64845757	77907	75.91	813	845	806	1059	571	815	832.35	0.79	0	7360	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	405	4.22	0.64	12	0.16	199.00	1308.00	1460	20230202	-42.47	790	20231024	6.33	1460	-42.47	20230202	790	6.33	20231024	1460	-42.47	20230202	790	6.33	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
175	20231101	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	835	20	2	2.45	33714570	40558	39.52	813	842	806	1059	571	815	831.27	0.79	0	-1090	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	403	4.20	0.64	12	0.08	199.00	1308.00	1460	20230202	-42.81	790	20231024	5.70	1460	-42.81	20230202	790	5.70	20231024	1460	-42.81	20230202	790	5.70	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
176	20231101	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	835	20	2	2.45	27338845	32880	32.04	813	842	806	1059	571	815	831.47	0.79	0	-1032	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	403	4.20	0.64	12	0.07	199.00	1308.00	1460	20230202	-42.81	790	20231024	5.70	1460	-42.81	20230202	790	5.70	20231024	1460	-42.81	20230202	790	5.70	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N
177	20231101	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	825	10	2	1.23	4477239	5490	5.35	813	825	813	1059	571	815	815.53	0.79	0	1958	877	846	826	795	775	836	785	241	244	500	570	1	1	48224558	398	4.15	0.63	12	0.01	199.00	1308.00	1460	20230202	-43.49	790	20231024	4.43	1460	-43.49	20230202	790	4.43	20231024	1460	-43.49	20230202	790	4.43	20231024	2.49	N	115480	500	241 억		379724	N	N	0	N	00	N