KissMeData/043100/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	160516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	447	-27	5	-5.70	439697344	962955	390.87	474	474	447	616	332	474	456.62	1.12	0	-117149	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	297	-3.99	1.01	12	1.45	-112.00	441.00	587	20221212	-23.85	434	20231005	3.00	583	-23.33	20230703	434	3.00	20231005	587	-23.85	20221212	434	3.00	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
3	20231130	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	450	-24	5	-5.06	391409826	855127	347.11	474	474	447	616	332	474	457.72	1.12	0	-116302	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	299	-4.02	1.02	12	1.29	-112.00	441.00	587	20221212	-23.34	434	20231005	3.69	583	-22.81	20230703	434	3.69	20231005	587	-23.34	20221212	434	3.69	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
4	20231130	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	454	-20	5	-4.22	307394695	669070	271.58	474	474	453	616	332	474	459.44	1.12	0	-56268	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	301	-4.05	1.03	12	1.01	-112.00	441.00	587	20221212	-22.66	434	20231005	4.61	583	-22.13	20230703	434	4.61	20231005	587	-22.66	20221212	434	4.61	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
5	20231130	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	458	-16	5	-3.38	279254297	607112	246.43	474	474	453	616	332	474	459.97	1.12	0	-37931	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	304	-4.09	1.04	12	0.91	-112.00	441.00	587	20221212	-21.98	434	20231005	5.53	583	-21.44	20230703	434	5.53	20231005	587	-21.98	20221212	434	5.53	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
6	20231130	120522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	454	-20	5	-4.22	237013029	514349	208.78	474	474	453	616	332	474	460.80	1.12	0	-19791	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	301	-4.05	1.03	12	0.77	-112.00	441.00	587	20221212	-22.66	434	20231005	4.61	583	-22.13	20230703	434	4.61	20231005	587	-22.66	20221212	434	4.61	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
7	20231130	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	457	-17	5	-3.59	171733452	370996	150.59	474	474	457	616	332	474	462.90	1.12	0	-19731	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	303	-4.08	1.04	12	0.56	-112.00	441.00	587	20221212	-22.15	434	20231005	5.30	583	-21.61	20230703	434	5.30	20231005	587	-22.15	20221212	434	5.30	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
8	20231130	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-10	5	-2.11	122650445	264174	107.23	474	474	458	616	332	474	464.28	1.12	0	-19096	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	308	-4.14	1.05	12	0.40	-112.00	441.00	587	20221212	-20.95	434	20231005	6.91	583	-20.41	20230703	434	6.91	20231005	587	-20.95	20221212	434	6.91	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
9	20231130	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	-6	5	-1.27	9919616	21072	8.55	474	474	468	616	332	474	470.74	1.12	0	2638	490	482	477	469	464	479	466	332	142	500	300	1	1	66379208	311	-4.18	1.06	12	0.03	-112.00	441.00	587	20221212	-20.27	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	587	-20.27	20221212	434	7.83	20231005	0.00	N	043100	500	331 억		741425	N	N	0	N	00	N
10	20231129	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	-5	5	-1.04	116941276	246352	49.77	485	485	472	622	336	479	474.69	1.14	0	-14343	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	315	-4.23	1.07	12	0.37	-112.00	441.00	636	20221125	-25.47	434	20231005	9.22	583	-18.70	20230703	434	9.22	20231005	587	-19.25	20221212	434	9.22	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
11	20231129	150515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	-5	5	-1.04	113776747	239670	48.42	485	485	472	622	336	479	474.72	1.14	0	-14294	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	315	-4.23	1.07	12	0.36	-112.00	441.00	636	20221125	-25.47	434	20231005	9.22	583	-18.70	20230703	434	9.22	20231005	587	-19.25	20221212	434	9.22	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
12	20231129	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-2	5	-0.42	100181695	210937	42.61	485	485	472	622	336	479	474.94	1.14	0	-10408	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	317	-4.26	1.08	12	0.32	-112.00	441.00	636	20221125	-25.00	434	20231005	9.91	583	-18.18	20230703	434	9.91	20231005	587	-18.74	20221212	434	9.91	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
13	20231129	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-4	5	-0.84	89563543	188501	38.08	485	485	472	622	336	479	475.14	1.14	0	-9116	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	315	-4.24	1.08	12	0.28	-112.00	441.00	636	20221125	-25.31	434	20231005	9.45	583	-18.52	20230703	434	9.45	20231005	587	-19.08	20221212	434	9.45	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
14	20231129	120515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	475	-4	5	-0.84	81298399	171111	34.57	485	485	472	622	336	479	475.12	1.14	0	-6177	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	315	-4.24	1.08	12	0.26	-112.00	441.00	636	20221125	-25.31	434	20231005	9.45	583	-18.52	20230703	434	9.45	20231005	587	-19.08	20221212	434	9.45	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
15	20231129	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	474	-5	5	-1.04	62534168	131485	26.56	485	485	472	622	336	479	475.60	1.14	0	-15774	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	315	-4.23	1.07	12	0.20	-112.00	441.00	636	20221125	-25.47	434	20231005	9.22	583	-18.70	20230703	434	9.22	20231005	587	-19.25	20221212	434	9.22	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
16	20231129	100513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	476	-3	5	-0.63	35188407	73765	14.90	485	485	474	622	336	479	477.03	1.14	0	-2062	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	316	-4.25	1.08	12	0.11	-112.00	441.00	636	20221125	-25.16	434	20231005	9.68	583	-18.35	20230703	434	9.68	20231005	587	-18.91	20221212	434	9.68	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
17	20231129	090511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	-1	5	-0.21	10616590	22114	4.47	485	485	476	622	336	479	480.08	1.14	0	-8220	498	488	481	471	464	485	468	332	143	500	300	1	1	66379208	317	-4.27	1.08	12	0.03	-112.00	441.00	636	20221125	-24.84	434	20231005	10.14	583	-18.01	20230703	434	10.14	20231005	587	-18.57	20221212	434	10.14	20231005	0.00	N	043100	500	331 억		755768	N	N	0	N	00	N
18	20231128	160513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	479	-9	5	-1.84	237889949	494781	271.68	483	491	474	634	342	488	480.80	1.10	0	23716	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	318	-4.28	1.09	12	0.75	-112.00	441.00	636	20221125	-24.69	434	20231005	10.37	583	-17.84	20230703	434	10.37	20231005	587	-18.40	20221212	434	10.37	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
19	20231128	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-8	5	-1.64	234252840	487187	267.51	483	491	474	634	342	488	480.83	1.10	0	23913	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	319	-4.29	1.09	12	0.73	-112.00	441.00	636	20221125	-24.53	434	20231005	10.60	583	-17.67	20230703	434	10.60	20231005	587	-18.23	20221212	434	10.60	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
20	20231128	140512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-8	5	-1.64	187886815	389924	214.11	483	491	475	634	342	488	481.85	1.10	0	22768	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	319	-4.29	1.09	12	0.59	-112.00	441.00	636	20221125	-24.53	434	20231005	10.60	583	-17.67	20230703	434	10.60	20231005	587	-18.23	20221212	434	10.60	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
21	20231128	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	481	-7	5	-1.43	174651363	362228	198.90	483	491	475	634	342	488	482.16	1.10	0	22646	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	319	-4.29	1.09	12	0.55	-112.00	441.00	636	20221125	-24.37	434	20231005	10.83	583	-17.50	20230703	434	10.83	20231005	587	-18.06	20221212	434	10.83	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
22	20231128	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	-8	5	-1.64	144363135	298778	164.06	483	491	479	634	342	488	483.18	1.10	0	24624	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	319	-4.29	1.09	12	0.45	-112.00	441.00	636	20221125	-24.53	434	20231005	10.60	583	-17.67	20230703	434	10.60	20231005	587	-18.23	20221212	434	10.60	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
23	20231128	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	-5	5	-1.02	124895735	258219	141.79	483	491	480	634	342	488	483.68	1.10	0	23754	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	321	-4.31	1.10	12	0.39	-112.00	441.00	636	20221125	-24.06	434	20231005	11.29	583	-17.15	20230703	434	11.29	20231005	587	-17.72	20221212	434	11.29	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
24	20231128	100511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	-1	5	-0.20	52483994	107989	59.30	483	491	482	634	342	488	486.01	1.10	0	22830	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	323	-4.35	1.10	12	0.16	-112.00	441.00	636	20221125	-23.43	434	20231005	12.21	583	-16.47	20230703	434	12.21	20231005	587	-17.04	20221212	434	12.21	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
25	20231128	090509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-6	5	-1.23	13944708	28868	15.85	483	488	482	634	342	488	483.05	1.10	0	-396	503	495	489	481	475	492	478	332	146	500	310	1	1	66379208	320	-4.30	1.09	12	0.04	-112.00	441.00	636	20221125	-24.21	434	20231005	11.06	583	-17.32	20230703	434	11.06	20231005	587	-17.89	20221212	434	11.06	20231005	0.00	N	043100	500	331 억		732052	N	N	0	N	00	N
26	20231127	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	-4	5	-0.81	88851599	182113	84.81	492	497	483	639	345	492	487.89	1.09	0	8745	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	324	-4.36	1.11	12	0.27	-112.00	441.00	636	20221125	-23.27	434	20231005	12.44	583	-16.30	20230703	434	12.44	20231005	587	-16.87	20221212	434	12.44	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
27	20231127	150508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	-4	5	-0.81	83882403	171918	80.06	492	497	483	639	345	492	487.92	1.09	0	8745	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	324	-4.36	1.11	12	0.26	-112.00	441.00	636	20221125	-23.27	434	20231005	12.44	583	-16.30	20230703	434	12.44	20231005	587	-16.87	20221212	434	12.44	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
28	20231127	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	-3	5	-0.61	69657611	142761	66.48	492	497	483	639	345	492	487.93	1.09	0	8744	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	325	-4.37	1.11	12	0.22	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	587	-16.70	20221212	434	12.67	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
29	20231127	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	-2	5	-0.41	63590362	130320	60.69	492	497	483	639	345	492	487.96	1.09	0	11751	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	325	-4.38	1.11	12	0.20	-112.00	441.00	636	20221125	-22.96	434	20231005	12.90	583	-15.95	20230703	434	12.90	20231005	587	-16.52	20221212	434	12.90	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
30	20231127	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	1	2	0.20	56713924	116276	54.15	492	497	483	639	345	492	487.75	1.09	0	15878	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	327	-4.40	1.12	12	0.18	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	587	-16.01	20221212	434	13.59	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
31	20231127	110504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	-4	5	-0.81	43426076	89021	41.45	492	497	483	639	345	492	487.82	1.09	0	16220	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	324	-4.36	1.11	12	0.13	-112.00	441.00	636	20221125	-23.27	434	20231005	12.44	583	-16.30	20230703	434	12.44	20231005	587	-16.87	20221212	434	12.44	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
32	20231127	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	2	2	0.41	15700728	31916	14.86	492	497	485	639	345	492	491.94	1.09	0	-2576	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	328	-4.41	1.12	12	0.05	-112.00	441.00	636	20221125	-22.33	434	20231005	13.82	583	-15.27	20230703	434	13.82	20231005	587	-15.84	20221212	434	13.82	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
33	20231127	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	5	2	1.02	5295029	10760	5.01	492	497	485	639	345	492	492.10	1.09	0	-2352	518	505	497	484	476	501	480	332	147	500	310	1	1	66379208	330	-4.44	1.13	12	0.02	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	587	-15.33	20221212	434	14.52	20231005	0.00	N	043100	500	331 억		723307	N	N	0	N	00	N
34	20231124	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	-2	5	-0.40	106110983	214731	102.06	509	510	489	642	346	494	494.16	1.08	0	1811	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	327	-4.39	1.12	12	0.32	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
35	20231124	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	-2	5	-0.40	100317047	202968	96.47	509	510	489	642	346	494	494.25	1.08	0	485	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	327	-4.39	1.12	12	0.31	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
36	20231124	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-1	5	-0.20	96496126	195214	92.78	509	510	489	642	346	494	494.31	1.08	0	-2595	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	327	-4.40	1.12	12	0.29	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
37	20231124	130505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	1	2	0.20	84172435	170130	80.86	509	510	489	642	346	494	494.75	1.08	0	-3153	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	329	-4.42	1.12	12	0.26	-112.00	441.00	636	20221125	-22.17	434	20231005	14.06	583	-15.09	20230703	434	14.06	20231005	636	-22.17	20221125	434	14.06	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
38	20231124	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	0	3	0.00	81499535	164725	78.29	509	510	489	642	346	494	494.76	1.08	0	-3106	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	328	-4.41	1.12	12	0.25	-112.00	441.00	636	20221125	-22.33	434	20231005	13.82	583	-15.27	20230703	434	13.82	20231005	636	-22.33	20221125	434	13.82	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
39	20231124	110506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-1	5	-0.20	54736007	110233	52.39	509	510	491	642	346	494	496.55	1.08	0	-10509	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	327	-4.40	1.12	12	0.17	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
40	20231124	100504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-1	5	-0.20	40806432	81959	38.95	509	510	491	642	346	494	497.89	1.08	0	-11374	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	327	-4.40	1.12	12	0.12	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
41	20231124	090505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	3	2	0.61	14655071	28913	13.74	509	510	495	642	346	494	506.87	1.08	0	-108	503	498	492	487	481	501	490	332	148	500	310	1	1	66379208	330	-4.44	1.13	12	0.04	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	636	-21.86	20221125	434	14.52	20231005	0.00	N	043100	500	331 억		716077	N	N	0	N	00	N
42	20231123	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	2	2	0.41	102506231	208422	69.44	493	497	486	639	345	492	491.82	1.07	0	6721	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	328	-4.41	1.12	12	0.31	-112.00	441.00	636	20221125	-22.33	434	20231005	13.82	583	-15.27	20230703	434	13.82	20231005	636	-22.33	20221125	434	13.82	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
43	20231123	150517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	1	2	0.20	100496721	204342	68.08	493	497	486	639	345	492	491.81	1.07	0	7463	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	327	-4.40	1.12	12	0.31	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
44	20231123	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	2	2	0.41	81953805	166496	55.47	493	497	486	639	345	492	492.23	1.07	0	16038	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	328	-4.41	1.12	12	0.25	-112.00	441.00	636	20221125	-22.33	434	20231005	13.82	583	-15.27	20230703	434	13.82	20231005	636	-22.33	20221125	434	13.82	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
45	20231123	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	496	4	2	0.81	79146627	160805	53.58	493	497	486	639	345	492	492.19	1.07	0	16041	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	329	-4.43	1.12	12	0.24	-112.00	441.00	636	20221125	-22.01	434	20231005	14.29	583	-14.92	20230703	434	14.29	20231005	636	-22.01	20221125	434	14.29	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
46	20231123	120506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	3	2	0.61	72414030	147139	49.02	493	497	486	639	345	492	492.15	1.07	0	14000	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	329	-4.42	1.12	12	0.22	-112.00	441.00	636	20221125	-22.17	434	20231005	14.06	583	-15.09	20230703	434	14.06	20231005	636	-22.17	20221125	434	14.06	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
47	20231123	110515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	1	2	0.20	68714606	139642	46.53	493	497	486	639	345	492	492.08	1.07	0	10663	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	327	-4.40	1.12	12	0.21	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
48	20231123	100506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	3	2	0.61	45213457	91873	30.61	493	497	486	639	345	492	492.13	1.07	0	7174	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	329	-4.42	1.12	12	0.14	-112.00	441.00	636	20221125	-22.17	434	20231005	14.06	583	-15.09	20230703	434	14.06	20231005	636	-22.17	20221125	434	14.06	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
49	20231123	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	-3	5	-0.61	1979886	4033	1.34	493	494	489	639	345	492	490.89	1.07	0	-1	510	501	491	482	472	505	486	332	147	500	310	1	1	66379208	325	-4.37	1.11	12	0.01	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		709354	N	N	0	N	00	N
50	20231122	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	3	2	0.61	144727002	295301	196.88	488	500	481	635	343	489	490.10	1.00	0	47425	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	327	-4.39	1.12	12	0.44	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
51	20231122	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	2	2	0.41	138876915	283371	188.92	488	500	481	635	343	489	490.09	1.00	0	46085	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	326	-4.38	1.11	12	0.43	-112.00	441.00	636	20221125	-22.80	434	20231005	13.13	583	-15.78	20230703	434	13.13	20231005	636	-22.80	20221125	434	13.13	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
52	20231122	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	498	9	2	1.84	96436796	197019	131.35	488	500	481	635	343	489	489.48	1.00	0	11372	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	331	-4.45	1.13	12	0.30	-112.00	441.00	636	20221125	-21.70	434	20231005	14.75	583	-14.58	20230703	434	14.75	20231005	636	-21.70	20221125	434	14.75	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
53	20231122	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	11	2	2.25	82206914	168503	112.34	488	500	481	635	343	489	487.87	1.00	0	13777	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	332	-4.46	1.13	12	0.25	-112.00	441.00	636	20221125	-21.38	434	20231005	15.21	583	-14.24	20230703	434	15.21	20231005	636	-21.38	20221125	434	15.21	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
54	20231122	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	5	2	1.02	65011582	133802	89.20	488	495	481	635	343	489	485.88	1.00	0	13747	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	328	-4.41	1.12	12	0.20	-112.00	441.00	636	20221125	-22.33	434	20231005	13.82	583	-15.27	20230703	434	13.82	20231005	636	-22.33	20221125	434	13.82	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
55	20231122	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	2	2	0.41	59631819	122839	81.90	488	495	481	635	343	489	485.44	1.00	0	13747	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	326	-4.38	1.11	12	0.19	-112.00	441.00	636	20221125	-22.80	434	20231005	13.13	583	-15.78	20230703	434	13.13	20231005	636	-22.80	20221125	434	13.13	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
56	20231122	100516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	-3	5	-0.61	30354992	62294	41.53	488	495	485	635	343	489	487.28	1.00	0	13214	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	323	-4.34	1.10	12	0.09	-112.00	441.00	636	20221125	-23.58	434	20231005	11.98	583	-16.64	20230703	434	11.98	20231005	636	-23.58	20221125	434	11.98	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
57	20231122	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-4	5	-0.82	6250247	12854	8.57	488	489	485	635	343	489	486.23	1.00	0	3874	499	494	488	483	477	496	485	332	146	500	310	1	1	66379208	322	-4.33	1.10	12	0.02	-112.00	441.00	636	20221125	-23.74	434	20231005	11.75	583	-16.81	20230703	434	11.75	20231005	636	-23.74	20221125	434	11.75	20231005	0.00	N	043100	500	331 억		661929	N	N	0	N	00	N
58	20231121	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	2	2	0.41	72834910	149265	59.32	487	493	482	633	341	487	487.96	0.97	0	16461	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	325	-4.37	1.11	12	0.22	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
59	20231121	150455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	5	2	1.03	70303348	144112	57.27	487	493	482	633	341	487	487.84	0.97	0	15442	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	327	-4.39	1.12	12	0.22	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
60	20231121	140449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	5	2	1.03	66221444	135775	53.96	487	493	482	633	341	487	487.73	0.97	0	12780	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	327	-4.39	1.12	12	0.20	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
61	20231121	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	3	2	0.62	62798880	128797	51.19	487	493	482	633	341	487	487.58	0.97	0	11224	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	325	-4.38	1.11	12	0.19	-112.00	441.00	636	20221125	-22.96	434	20231005	12.90	583	-15.95	20230703	434	12.90	20231005	636	-22.96	20221125	434	12.90	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
62	20231121	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	5	2	1.03	52178275	107073	42.55	487	493	482	633	341	487	487.31	0.97	0	7050	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	327	-4.39	1.12	12	0.16	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
63	20231121	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	3	2	0.62	43745636	89915	35.73	487	491	482	633	341	487	486.52	0.97	0	7054	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	325	-4.38	1.11	12	0.14	-112.00	441.00	636	20221125	-22.96	434	20231005	12.90	583	-15.95	20230703	434	12.90	20231005	636	-22.96	20221125	434	12.90	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
64	20231121	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	484	-3	5	-0.62	32205972	66256	26.33	487	491	482	633	341	487	486.08	0.97	0	1455	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	321	-4.32	1.10	12	0.10	-112.00	441.00	636	20221125	-23.90	434	20231005	11.52	583	-16.98	20230703	434	11.52	20231005	636	-23.90	20221125	434	11.52	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
65	20231121	090441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	4	2	0.82	1869344	3838	1.53	487	491	487	633	341	487	487.06	0.97	0	443	500	493	486	479	472	497	483	332	146	500	310	1	1	66379208	326	-4.38	1.11	12	0.01	-112.00	441.00	636	20221125	-22.80	434	20231005	13.13	583	-15.78	20230703	434	13.13	20231005	636	-22.80	20221125	434	13.13	20231005	0.00	N	043100	500	331 억		645468	N	N	0	N	00	N
66	20231120	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	5	2	1.04	121795017	250598	98.40	479	493	479	626	338	482	486.02	0.82	0	99374	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	323	-4.35	1.10	12	0.38	-112.00	441.00	636	20221125	-23.43	434	20231005	12.21	583	-16.47	20230703	434	12.21	20231005	636	-23.43	20221125	434	12.21	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
67	20231120	150447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	7	2	1.45	115908940	238542	93.67	479	493	479	626	338	482	485.91	0.82	0	93574	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	325	-4.37	1.11	12	0.36	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
68	20231120	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	5	2	1.04	106700105	219667	86.26	479	493	479	626	338	482	485.74	0.82	0	90439	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	323	-4.35	1.10	12	0.33	-112.00	441.00	636	20221125	-23.43	434	20231005	12.21	583	-16.47	20230703	434	12.21	20231005	636	-23.43	20221125	434	12.21	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
69	20231120	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	7	2	1.45	93936508	193485	75.98	479	493	479	626	338	482	485.50	0.82	0	85317	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	325	-4.37	1.11	12	0.29	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
70	20231120	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	7	2	1.45	75649605	156035	61.27	479	493	479	626	338	482	484.82	0.82	0	71452	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	325	-4.37	1.11	12	0.24	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
71	20231120	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	7	2	1.45	65898158	136055	53.43	479	493	479	626	338	482	484.35	0.82	0	67705	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	325	-4.37	1.11	12	0.20	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
72	20231120	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	4	2	0.83	46537771	96169	37.76	479	493	479	626	338	482	483.92	0.82	0	41656	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	323	-4.34	1.10	12	0.14	-112.00	441.00	636	20221125	-23.58	434	20231005	11.98	583	-16.64	20230703	434	11.98	20231005	636	-23.58	20221125	434	11.98	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
73	20231120	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	7	2	1.45	27695361	57425	22.55	479	489	479	626	338	482	482.29	0.82	0	29934	503	492	486	475	469	489	472	332	144	500	300	1	1	66379208	325	-4.37	1.11	12	0.09	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		546094	N	N	0	N	00	N
74	20231117	160455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	482	-15	5	-3.02	124577807	254645	82.10	497	497	480	646	348	497	489.23	0.86	0	-20095	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	320	-4.30	1.09	12	0.38	-112.00	441.00	636	20221125	-24.21	434	20231005	11.06	583	-17.32	20230703	434	11.06	20231005	636	-24.21	20221125	434	11.06	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
75	20231117	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	-11	5	-2.21	120438601	246097	79.35	497	497	480	646	348	497	489.39	0.86	0	-21523	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	323	-4.34	1.10	12	0.37	-112.00	441.00	636	20221125	-23.58	434	20231005	11.98	583	-16.64	20230703	434	11.98	20231005	636	-23.58	20221125	434	11.98	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
76	20231117	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	-8	5	-1.61	114647981	234201	75.51	497	497	480	646	348	497	489.53	0.86	0	-23025	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	325	-4.37	1.11	12	0.35	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
77	20231117	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	485	-12	5	-2.41	81761314	166219	53.59	497	497	485	646	348	497	491.89	0.86	0	-24035	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	322	-4.33	1.10	12	0.25	-112.00	441.00	636	20221125	-23.74	434	20231005	11.75	583	-16.81	20230703	434	11.75	20231005	636	-23.74	20221125	434	11.75	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
78	20231117	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-4	5	-0.80	52996678	107480	34.65	497	497	490	646	348	497	493.08	0.86	0	-3937	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	327	-4.40	1.12	12	0.16	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
79	20231117	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	0	3	0.00	50516914	102464	33.04	497	497	490	646	348	497	493.02	0.86	0	-4215	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	330	-4.44	1.13	12	0.15	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	636	-21.86	20221125	434	14.52	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
80	20231117	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	-5	5	-1.01	42546825	86277	27.82	497	497	490	646	348	497	493.14	0.86	0	-5539	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	327	-4.39	1.12	12	0.13	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
81	20231117	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	-4	5	-0.80	12432582	25079	8.09	497	497	493	646	348	497	495.74	0.86	0	-3542	511	504	499	492	487	501	489	332	149	500	310	1	1	66379208	327	-4.40	1.12	12	0.04	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		572422	N	N	0	N	00	N
82	20231116	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	-2	5	-0.40	150748784	302429	22.38	503	506	494	653	353	503	498.46	0.80	0	36911	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	333	-4.47	1.14	12	0.46	-112.00	441.00	636	20221125	-21.23	434	20231005	15.44	583	-14.07	20230703	434	15.44	20231005	636	-21.23	20221125	434	15.44	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
83	20231116	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	-4	5	-0.80	130322773	261416	19.35	503	506	495	653	353	503	498.53	0.80	0	39328	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	331	-4.46	1.13	12	0.39	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
84	20231116	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-3	5	-0.60	115946574	232459	17.20	503	506	495	653	353	503	498.78	0.80	0	34377	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	332	-4.46	1.13	12	0.35	-112.00	441.00	636	20221125	-21.38	434	20231005	15.21	583	-14.24	20230703	434	15.21	20231005	636	-21.38	20221125	434	15.21	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
85	20231116	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	498	-5	5	-0.99	93240800	186855	13.83	503	506	495	653	353	503	499.00	0.80	0	23365	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	331	-4.45	1.13	12	0.28	-112.00	441.00	636	20221125	-21.70	434	20231005	14.75	583	-14.58	20230703	434	14.75	20231005	636	-21.70	20221125	434	14.75	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
86	20231116	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	-4	5	-0.80	78365446	156922	11.61	503	506	495	653	353	503	499.39	0.80	0	22455	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	331	-4.46	1.13	12	0.24	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
87	20231116	110451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	-2	5	-0.40	43836357	87479	6.47	503	506	497	653	353	503	501.11	0.80	0	15727	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	333	-4.47	1.14	12	0.13	-112.00	441.00	636	20221125	-21.23	434	20231005	15.44	583	-14.07	20230703	434	15.44	20231005	636	-21.23	20221125	434	15.44	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
88	20231116	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	0	3	0.00	7499905	14918	1.10	503	503	498	653	353	503	502.74	0.80	0	16	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	334	-4.49	1.14	12	0.02	-112.00	441.00	636	20221125	-20.91	434	20231005	15.90	583	-13.72	20230703	434	15.90	20231005	636	-20.91	20221125	434	15.90	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
89	20231116	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	0	3	0.00	0	0	0.00	0	0	0	653	353	503	0.00	0.80	0	0	547	525	506	484	465	536	495	332	150	500	320	1	1	66379208	334	-4.49	1.14	12	0.00	-112.00	441.00	636	20221125	-20.91	434	20231005	15.90	583	-13.72	20230703	434	15.90	20231005	636	-20.91	20221125	434	15.90	20231005	0.00	N	043100	500	331 억		530847	N	N	0	N	00	N
90	20231115	160425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	11	2	2.24	682082184	1348916	487.13	492	528	487	639	345	492	505.66	0.62	0	115169	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	334	-4.49	1.14	12	2.03	-112.00	441.00	636	20221125	-20.91	434	20231005	15.90	583	-13.72	20230703	434	15.90	20231005	636	-20.91	20221125	434	15.90	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
91	20231115	150458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	502	10	2	2.03	671659035	1328066	479.60	492	528	487	639	345	492	505.75	0.62	0	111255	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	333	-4.48	1.14	12	2.00	-112.00	441.00	636	20221125	-21.07	434	20231005	15.67	583	-13.89	20230703	434	15.67	20231005	636	-21.07	20221125	434	15.67	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
92	20231115	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	7	2	1.42	659015708	1302772	470.46	492	528	487	639	345	492	505.87	0.62	0	108123	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	331	-4.46	1.13	12	1.96	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
93	20231115	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	7	2	1.42	641413826	1267569	457.75	492	528	487	639	345	492	506.03	0.62	0	103426	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	331	-4.46	1.13	12	1.91	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
94	20231115	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	496	4	2	0.81	634749811	1254165	452.91	492	528	487	639	345	492	506.13	0.62	0	98735	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	329	-4.43	1.12	12	1.89	-112.00	441.00	636	20221125	-22.01	434	20231005	14.29	583	-14.92	20230703	434	14.29	20231005	636	-22.01	20221125	434	14.29	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
95	20231115	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	5	2	1.02	598972303	1182259	426.94	492	528	487	639	345	492	506.65	0.62	0	86226	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	330	-4.44	1.13	12	1.78	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	636	-21.86	20221125	434	14.52	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
96	20231115	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	13	2	2.64	570097752	1124382	406.04	492	528	487	639	345	492	507.05	0.62	0	65581	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	335	-4.51	1.15	12	1.69	-112.00	441.00	636	20221125	-20.60	434	20231005	16.36	583	-13.38	20230703	434	16.36	20231005	636	-20.60	20221125	434	16.36	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
97	20231115	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	520	28	2	5.69	219661959	429602	155.14	492	528	492	639	345	492	511.36	0.62	0	31214	499	495	489	485	479	497	487	332	147	500	310	1	1	66379208	345	-4.64	1.18	12	0.65	-112.00	441.00	636	20221125	-18.24	434	20231005	19.82	583	-10.81	20230703	434	19.82	20231005	636	-18.24	20221125	434	19.82	20231005	0.00	N	043100	500	331 억		411850	N	N	0	N	00	N
98	20231114	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	0	3	0.00	133989214	274730	23.57	489	493	483	639	345	492	487.67	0.55	0	48793	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	327	-4.39	1.12	12	0.41	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
99	20231114	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	-1	5	-0.20	128786440	264153	22.66	489	493	483	639	345	492	487.54	0.55	0	48301	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	326	-4.38	1.11	12	0.40	-112.00	441.00	636	20221125	-22.80	434	20231005	13.13	583	-15.78	20230703	434	13.13	20231005	636	-22.80	20221125	434	13.13	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
100	20231114	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	0	3	0.00	112847458	231577	19.87	489	493	483	639	345	492	487.30	0.55	0	42227	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	327	-4.39	1.12	12	0.35	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
101	20231114	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	-5	5	-1.02	90905952	186883	16.03	489	492	483	639	345	492	486.43	0.55	0	40543	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	323	-4.35	1.10	12	0.28	-112.00	441.00	636	20221125	-23.43	434	20231005	12.21	583	-16.47	20230703	434	12.21	20231005	636	-23.43	20221125	434	12.21	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
102	20231114	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	-5	5	-1.02	86861738	178547	15.32	489	492	483	639	345	492	486.49	0.55	0	39145	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	323	-4.35	1.10	12	0.27	-112.00	441.00	636	20221125	-23.43	434	20231005	12.21	583	-16.47	20230703	434	12.21	20231005	636	-23.43	20221125	434	12.21	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
103	20231114	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	-3	5	-0.61	59923197	122956	10.55	489	492	483	639	345	492	487.35	0.55	0	36913	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	325	-4.37	1.11	12	0.19	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
104	20231114	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	-2	5	-0.41	45793428	94021	8.07	489	492	483	639	345	492	487.05	0.55	0	27949	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	325	-4.38	1.11	12	0.14	-112.00	441.00	636	20221125	-22.96	434	20231005	12.90	583	-15.95	20230703	434	12.90	20231005	636	-22.96	20221125	434	12.90	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
105	20231114	090449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	-1	5	-0.20	8040327	16540	1.42	489	491	483	639	345	492	486.10	0.55	0	3223	544	518	504	478	464	511	471	332	147	500	310	1	1	66379208	326	-4.38	1.11	12	0.02	-112.00	441.00	636	20221125	-22.80	434	20231005	13.13	583	-15.78	20230703	434	13.13	20231005	636	-22.80	20221125	434	13.13	20231005	0.00	N	043100	500	331 억		362977	N	N	0	N	00	N
106	20231113	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	-13	5	-2.57	592253106	1165496	217.74	498	530	490	656	354	505	508.17	0.50	0	32629	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	327	-4.39	1.12	12	1.76	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
107	20231113	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	492	-13	5	-2.57	576262529	1132969	211.67	498	530	491	656	354	505	508.63	0.50	0	32820	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	327	-4.39	1.12	12	1.71	-112.00	441.00	636	20221125	-22.64	434	20231005	13.36	583	-15.61	20230703	434	13.36	20231005	636	-22.64	20221125	434	13.36	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
108	20231113	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	-8	5	-1.58	556891053	1093607	204.31	498	530	491	656	354	505	509.22	0.50	0	30134	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	330	-4.44	1.13	12	1.65	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	636	-21.86	20221125	434	14.52	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
109	20231113	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	495	-10	5	-1.98	521964869	1022784	191.08	498	530	493	656	354	505	510.34	0.50	0	28888	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	329	-4.42	1.12	12	1.54	-112.00	441.00	636	20221125	-22.17	434	20231005	14.06	583	-15.09	20230703	434	14.06	20231005	636	-22.17	20221125	434	14.06	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
110	20231113	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-5	5	-0.99	488705111	955685	178.55	498	530	495	656	354	505	511.37	0.50	0	26441	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	332	-4.46	1.13	12	1.44	-112.00	441.00	636	20221125	-21.38	434	20231005	15.21	583	-14.24	20230703	434	15.21	20231005	636	-21.38	20221125	434	15.21	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
111	20231113	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	509	4	2	0.79	435918386	850660	158.93	498	530	495	656	354	505	512.45	0.50	0	28204	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	338	-4.54	1.15	12	1.28	-112.00	441.00	636	20221125	-19.97	434	20231005	17.28	583	-12.69	20230703	434	17.28	20231005	636	-19.97	20221125	434	17.28	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
112	20231113	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	-6	5	-1.19	58819439	117683	21.99	498	505	495	656	354	505	499.81	0.50	0	-2502	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	331	-4.46	1.13	12	0.18	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
113	20231113	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	-8	5	-1.58	8645812	17355	3.24	498	505	497	656	354	505	498.17	0.50	0	568	523	514	503	494	483	518	498	332	151	500	320	1	1	66379208	330	-4.44	1.13	12	0.03	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	636	-21.86	20221125	434	14.52	20231005	0.00	N	043100	500	331 억		334796	N	N	0	N	00	N
114	20231110	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	4	2	0.80	268588431	533969	29.80	500	512	492	651	351	501	502.97	0.63	0	-83709	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	335	-4.51	1.15	12	0.80	-112.00	441.00	636	20221125	-20.60	434	20231005	16.36	583	-13.38	20230703	434	16.36	20231005	636	-20.60	20221125	434	16.36	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
115	20231110	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	500	-1	5	-0.20	248525438	494201	27.58	500	512	492	651	351	501	502.88	0.63	0	-76593	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	332	-4.46	1.13	12	0.74	-112.00	441.00	636	20221125	-21.38	434	20231005	15.21	583	-14.24	20230703	434	15.21	20231005	636	-21.38	20221125	434	15.21	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
116	20231110	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	-2	5	-0.40	237052246	471190	26.30	500	512	492	651	351	501	503.09	0.63	0	-75760	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	331	-4.46	1.13	12	0.71	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
117	20231110	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	496	-5	5	-1.00	224840913	446647	24.93	500	512	492	651	351	501	503.40	0.63	0	-77123	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	329	-4.43	1.12	12	0.67	-112.00	441.00	636	20221125	-22.01	434	20231005	14.29	583	-14.92	20230703	434	14.29	20231005	636	-22.01	20221125	434	14.29	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
118	20231110	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	503	2	2	0.40	202377777	401718	22.42	500	512	492	651	351	501	503.78	0.63	0	-79412	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	334	-4.49	1.14	12	0.61	-112.00	441.00	636	20221125	-20.91	434	20231005	15.90	583	-13.72	20230703	434	15.90	20231005	636	-20.91	20221125	434	15.90	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
119	20231110	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	505	4	2	0.80	192347442	381803	21.31	500	512	492	651	351	501	503.79	0.63	0	-79352	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	335	-4.51	1.15	12	0.58	-112.00	441.00	636	20221125	-20.60	434	20231005	16.36	583	-13.38	20230703	434	16.36	20231005	636	-20.60	20221125	434	16.36	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
120	20231110	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	504	3	2	0.60	168001855	333499	18.61	500	512	492	651	351	501	503.76	0.63	0	-74244	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	335	-4.50	1.14	12	0.50	-112.00	441.00	636	20221125	-20.75	434	20231005	16.13	583	-13.55	20230703	434	16.13	20231005	636	-20.75	20221125	434	16.13	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
121	20231110	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	-2	5	-0.40	17287919	34624	1.93	500	500	496	651	351	501	499.30	0.63	0	-5463	534	517	503	486	472	526	495	332	150	500	320	1	1	66379208	331	-4.46	1.13	12	0.05	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		418505	N	N	0	N	00	N
122	20231109	160435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	12	2	2.45	907352062	1790057	205.47	493	520	489	635	343	489	506.89	0.78	0	-95136	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	333	-4.47	1.14	12	2.70	-112.00	441.00	636	20221125	-21.23	434	20231005	15.44	583	-14.07	20230703	434	15.44	20231005	636	-21.23	20221125	434	15.44	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
123	20231109	150437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	10	2	2.04	885505969	1746351	200.45	493	520	489	635	343	489	507.06	0.78	0	-91058	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	331	-4.46	1.13	12	2.63	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
124	20231109	140436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	498	9	2	1.84	834072978	1642245	188.50	493	520	489	635	343	489	507.89	0.78	0	-112787	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	331	-4.45	1.13	12	2.47	-112.00	441.00	636	20221125	-21.70	434	20231005	14.75	583	-14.58	20230703	434	14.75	20231005	636	-21.70	20221125	434	14.75	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
125	20231109	130437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	12	2	2.45	819092628	1612227	185.06	493	520	489	635	343	489	508.05	0.78	0	-110110	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	333	-4.47	1.14	12	2.43	-112.00	441.00	636	20221125	-21.23	434	20231005	15.44	583	-14.07	20230703	434	15.44	20231005	636	-21.23	20221125	434	15.44	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
126	20231109	120439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	497	8	2	1.64	772040888	1517464	174.18	493	520	489	635	343	489	508.78	0.78	0	-103709	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	330	-4.44	1.13	12	2.29	-112.00	441.00	636	20221125	-21.86	434	20231005	14.52	583	-14.75	20230703	434	14.52	20231005	636	-21.86	20221125	434	14.52	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
127	20231109	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	506	17	2	3.48	709804300	1392990	159.89	493	520	489	635	343	489	509.56	0.78	0	-108809	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	336	-4.52	1.15	12	2.10	-112.00	441.00	636	20221125	-20.44	434	20231005	16.59	583	-13.21	20230703	434	16.59	20231005	636	-20.44	20221125	434	16.59	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
128	20231109	100434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	10	2	2.04	610596303	1197360	137.44	493	520	489	635	343	489	509.96	0.78	0	-133121	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	331	-4.46	1.13	12	1.80	-112.00	441.00	636	20221125	-21.54	434	20231005	14.98	583	-14.41	20230703	434	14.98	20231005	636	-21.54	20221125	434	14.98	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
129	20231109	090435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	493	4	2	0.82	32287594	65321	7.50	493	496	491	635	343	489	494.32	0.78	0	-18476	510	499	486	475	462	505	481	332	146	500	310	1	1	66379208	327	-4.40	1.12	12	0.10	-112.00	441.00	636	20221125	-22.48	434	20231005	13.59	583	-15.44	20230703	434	13.59	20231005	636	-22.48	20221125	434	13.59	20231005	0.00	N	043100	500	331 억		520510	N	N	0	N	00	N
130	20231108	160432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	11	2	2.30	424432500	869243	95.01	478	497	473	621	335	478	488.28	0.75	0	12688	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	325	-4.37	1.11	12	1.31	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
131	20231108	150436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	10	2	2.09	402739786	824859	90.16	478	497	473	621	335	478	488.26	0.75	0	11751	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	324	-4.36	1.11	12	1.24	-112.00	441.00	636	20221125	-23.27	434	20231005	12.44	583	-16.30	20230703	434	12.44	20231005	636	-23.27	20221125	434	12.44	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
132	20231108	140434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	13	2	2.72	368764049	755492	82.58	478	497	473	621	335	478	488.12	0.75	0	-14487	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	326	-4.38	1.11	12	1.14	-112.00	441.00	636	20221125	-22.80	434	20231005	13.13	583	-15.78	20230703	434	13.13	20231005	636	-22.80	20221125	434	13.13	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
133	20231108	130434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	490	12	2	2.51	351911759	720927	78.80	478	497	473	621	335	478	488.14	0.75	0	-15339	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	325	-4.38	1.11	12	1.09	-112.00	441.00	636	20221125	-22.96	434	20231005	12.90	583	-15.95	20230703	434	12.90	20231005	636	-22.96	20221125	434	12.90	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
134	20231108	120435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	489	11	2	2.30	308896359	632513	69.14	478	497	473	621	335	478	488.37	0.75	0	-20346	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	325	-4.37	1.11	12	0.95	-112.00	441.00	636	20221125	-23.11	434	20231005	12.67	583	-16.12	20230703	434	12.67	20231005	636	-23.11	20221125	434	12.67	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
135	20231108	110433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	486	8	2	1.67	249167775	510528	55.80	478	497	473	621	335	478	488.06	0.75	0	-25115	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	323	-4.34	1.10	12	0.77	-112.00	441.00	636	20221125	-23.58	434	20231005	11.98	583	-16.64	20230703	434	11.98	20231005	636	-23.58	20221125	434	11.98	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
136	20231108	100434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-1	5	-0.21	41727238	87352	9.55	478	484	473	621	335	478	477.69	0.75	0	3885	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	317	-4.26	1.08	12	0.13	-112.00	441.00	636	20221125	-25.00	434	20231005	9.91	583	-18.18	20230703	434	9.91	20231005	636	-25.00	20221125	434	9.91	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
137	20231108	090432	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	-1	5	-0.21	10824070	22582	2.47	478	484	476	621	335	478	479.34	0.75	0	-246	517	497	480	460	443	507	470	332	143	500	300	1	1	66379208	317	-4.26	1.08	12	0.03	-112.00	441.00	636	20221125	-25.00	434	20231005	9.91	583	-18.18	20230703	434	9.91	20231005	636	-25.00	20221125	434	9.91	20231005	0.00	N	043100	500	331 억		500868	N	N	0	N	00	N
138	20231107	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	478	10	2	2.14	438717369	908356	958.56	468	500	463	608	328	468	482.98	0.73	0	25015	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	317	-4.27	1.08	12	1.37	-112.00	441.00	636	20221125	-24.84	434	20231005	10.14	583	-18.01	20230703	434	10.14	20231005	636	-24.84	20221125	434	10.14	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
139	20231107	150434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	477	9	2	1.92	424086241	877604	926.10	468	500	463	608	328	468	483.23	0.73	0	23480	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	317	-4.26	1.08	12	1.32	-112.00	441.00	636	20221125	-25.00	434	20231005	9.91	583	-18.18	20230703	434	9.91	20231005	636	-25.00	20221125	434	9.91	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
140	20231107	140436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	480	12	2	2.56	413952614	856298	903.62	468	500	463	608	328	468	483.42	0.73	0	15226	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	319	-4.29	1.09	12	1.29	-112.00	441.00	636	20221125	-24.53	434	20231005	10.60	583	-17.67	20230703	434	10.60	20231005	636	-24.53	20221125	434	10.60	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
141	20231107	130435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	483	15	2	3.21	372913378	770954	813.56	468	500	463	608	328	468	483.70	0.73	0	5232	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	321	-4.31	1.10	12	1.16	-112.00	441.00	636	20221125	-24.06	434	20231005	11.29	583	-17.15	20230703	434	11.29	20231005	636	-24.06	20221125	434	11.29	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
142	20231107	120431	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	487	19	2	4.06	348692010	720822	760.66	468	500	463	608	328	468	483.74	0.73	0	-5871	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	323	-4.35	1.10	12	1.09	-112.00	441.00	636	20221125	-23.43	434	20231005	12.21	583	-16.47	20230703	434	12.21	20231005	636	-23.43	20221125	434	12.21	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
143	20231107	110433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	488	20	2	4.27	274670174	569160	600.61	468	500	463	608	328	468	482.59	0.73	0	904	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	324	-4.36	1.11	12	0.86	-112.00	441.00	636	20221125	-23.27	434	20231005	12.44	583	-16.30	20230703	434	12.44	20231005	636	-23.27	20221125	434	12.44	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
144	20231107	100437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	3	2	0.64	63738480	135434	142.92	468	480	463	608	328	468	470.62	0.73	0	2132	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	313	-4.21	1.07	12	0.20	-112.00	441.00	636	20221125	-25.94	434	20231005	8.53	583	-19.21	20230703	434	8.53	20231005	636	-25.94	20221125	434	8.53	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
145	20231107	090426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	465	-3	5	-0.64	15041640	32236	34.02	468	468	465	608	328	468	466.61	0.73	0	-4244	479	473	469	463	459	476	466	332	140	500	290	1	1	66379208	309	-4.15	1.05	12	0.05	-112.00	441.00	636	20221125	-26.89	434	20231005	7.14	583	-20.24	20230703	434	7.14	20231005	636	-26.89	20221125	434	7.14	20231005	0.00	N	043100	500	331 억		482222	N	N	0	N	00	N
146	20231106	160423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	3	2	0.65	44367691	94730	71.23	466	475	465	604	326	465	468.36	0.72	0	4893	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	311	-4.18	1.06	12	0.14	-112.00	441.00	636	20221125	-26.42	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	636	-26.42	20221125	434	7.83	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
147	20231106	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	3	2	0.65	44055061	94062	70.72	466	475	465	604	326	465	468.36	0.72	0	4856	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	311	-4.18	1.06	12	0.14	-112.00	441.00	636	20221125	-26.42	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	636	-26.42	20221125	434	7.83	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
148	20231106	140424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	5	2	1.08	40958389	87446	65.75	466	475	465	604	326	465	468.38	0.72	0	655	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	312	-4.20	1.07	12	0.13	-112.00	441.00	636	20221125	-26.10	434	20231005	8.29	583	-19.38	20230703	434	8.29	20231005	636	-26.10	20221125	434	8.29	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
149	20231106	130429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	3	2	0.65	35600723	76000	57.14	466	475	465	604	326	465	468.43	0.72	0	917	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	311	-4.18	1.06	12	0.11	-112.00	441.00	636	20221125	-26.42	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	636	-26.42	20221125	434	7.83	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
150	20231106	120426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	2	2	0.43	32790198	70000	52.63	466	475	465	604	326	465	468.43	0.72	0	917	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	310	-4.17	1.06	12	0.11	-112.00	441.00	636	20221125	-26.57	434	20231005	7.60	583	-19.90	20230703	434	7.60	20231005	636	-26.57	20221125	434	7.60	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
151	20231106	110427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	4	2	0.86	27431912	58526	44.00	466	475	465	604	326	465	468.71	0.72	0	1262	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	311	-4.19	1.06	12	0.09	-112.00	441.00	636	20221125	-26.26	434	20231005	8.06	583	-19.55	20230703	434	8.06	20231005	636	-26.26	20221125	434	8.06	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
152	20231106	100405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	5	2	1.08	26427937	56387	42.40	466	475	465	604	326	465	468.69	0.72	0	899	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	312	-4.20	1.07	12	0.08	-112.00	441.00	636	20221125	-26.10	434	20231005	8.29	583	-19.38	20230703	434	8.29	20231005	636	-26.10	20221125	434	8.29	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
153	20231106	090426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	2	2	0.43	1009984	2167	1.63	466	469	466	604	326	465	466.07	0.72	0	-275	474	469	463	458	452	466	455	332	139	500	290	1	1	66379208	310	-4.17	1.06	12	0.00	-112.00	441.00	636	20221125	-26.57	434	20231005	7.60	583	-19.90	20230703	434	7.60	20231005	636	-26.57	20221125	434	7.60	20231005	0.00	N	043100	500	331 억		477329	N	N	0	N	00	N
154	20231103	160420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	465	-2	5	-0.43	61446324	133000	67.52	467	468	457	607	327	467	462.00	0.69	0	21776	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	309	-4.15	1.05	12	0.20	-112.00	441.00	636	20221125	-26.89	434	20231005	7.14	583	-20.24	20230703	434	7.14	20231005	636	-26.89	20221125	434	7.14	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
155	20231103	150421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-3	5	-0.64	56929862	123260	62.57	467	468	457	607	327	467	461.87	0.69	0	20811	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	308	-4.14	1.05	12	0.19	-112.00	441.00	636	20221125	-27.04	434	20231005	6.91	583	-20.41	20230703	434	6.91	20231005	636	-27.04	20221125	434	6.91	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
156	20231103	140420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-3	5	-0.64	54354070	117676	59.74	467	468	457	607	327	467	461.90	0.69	0	19563	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	308	-4.14	1.05	12	0.18	-112.00	441.00	636	20221125	-27.04	434	20231005	6.91	583	-20.41	20230703	434	6.91	20231005	636	-27.04	20221125	434	6.91	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
157	20231103	130420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	464	-3	5	-0.64	48041241	104023	52.81	467	468	457	607	327	467	461.83	0.69	0	16249	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	308	-4.14	1.05	12	0.16	-112.00	441.00	636	20221125	-27.04	434	20231005	6.91	583	-20.41	20230703	434	6.91	20231005	636	-27.04	20221125	434	6.91	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
158	20231103	120419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	0	3	0.00	34820808	75328	38.24	467	468	457	607	327	467	462.26	0.69	0	8245	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	310	-4.17	1.06	12	0.11	-112.00	441.00	636	20221125	-26.57	434	20231005	7.60	583	-19.90	20230703	434	7.60	20231005	636	-26.57	20221125	434	7.60	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
159	20231103	110423	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	-4	5	-0.86	25697314	55680	28.27	467	467	457	607	327	467	461.52	0.69	0	-3208	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	307	-4.13	1.05	12	0.08	-112.00	441.00	636	20221125	-27.20	434	20231005	6.68	583	-20.58	20230703	434	6.68	20231005	636	-27.20	20221125	434	6.68	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
160	20231103	100417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	-4	5	-0.86	14627694	31600	16.04	467	467	461	607	327	467	462.90	0.69	0	-3823	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	307	-4.13	1.05	12	0.05	-112.00	441.00	636	20221125	-27.20	434	20231005	6.68	583	-20.58	20230703	434	6.68	20231005	636	-27.20	20221125	434	6.68	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
161	20231103	090416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	466	-1	5	-0.21	2406672	5154	2.62	467	467	465	607	327	467	466.95	0.69	0	-569	477	471	466	460	455	469	458	332	140	500	290	1	1	66379208	309	-4.16	1.06	12	0.01	-112.00	441.00	636	20221125	-26.73	434	20231005	7.37	583	-20.07	20230703	434	7.37	20231005	636	-26.73	20221125	434	7.37	20231005	0.00	N	043100	500	331 억		455553	N	N	0	N	00	N
162	20231102	160417	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	-1	5	-0.21	91735870	196982	106.20	468	472	461	608	328	468	465.71	0.61	0	46921	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	310	-4.17	1.06	12	0.30	-112.00	441.00	636	20221125	-26.57	434	20231005	7.60	583	-19.90	20230703	434	7.60	20231005	636	-26.57	20221125	434	7.60	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
163	20231102	150421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	465	-3	5	-0.64	87890415	188724	101.75	468	472	461	608	328	468	465.71	0.61	0	47206	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	309	-4.15	1.05	12	0.28	-112.00	441.00	636	20221125	-26.89	434	20231005	7.14	583	-20.24	20230703	434	7.14	20231005	636	-26.89	20221125	434	7.14	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
164	20231102	140414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	1	2	0.21	46499862	99399	53.59	468	472	465	608	328	468	467.81	0.61	0	46449	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	311	-4.19	1.06	12	0.15	-112.00	441.00	636	20221125	-26.26	434	20231005	8.06	583	-19.55	20230703	434	8.06	20231005	636	-26.26	20221125	434	8.06	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
165	20231102	130418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	0	3	0.00	43298329	92555	49.90	468	472	465	608	328	468	467.81	0.61	0	46221	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	311	-4.18	1.06	12	0.14	-112.00	441.00	636	20221125	-26.42	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	636	-26.42	20221125	434	7.83	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
166	20231102	120415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	465	-3	5	-0.64	39847856	85194	45.93	468	472	465	608	328	468	467.73	0.61	0	45978	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	309	-4.15	1.05	12	0.13	-112.00	441.00	636	20221125	-26.89	434	20231005	7.14	583	-20.24	20230703	434	7.14	20231005	636	-26.89	20221125	434	7.14	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
167	20231102	110416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	470	2	2	0.43	33549603	71710	38.66	468	472	467	608	328	468	467.85	0.61	0	46676	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	312	-4.20	1.07	12	0.11	-112.00	441.00	636	20221125	-26.10	434	20231005	8.29	583	-19.38	20230703	434	8.29	20231005	636	-26.10	20221125	434	8.29	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
168	20231102	100416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	3	2	0.64	10708734	22856	12.32	468	472	467	608	328	468	468.53	0.61	0	8523	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	313	-4.21	1.07	12	0.03	-112.00	441.00	636	20221125	-25.94	434	20231005	8.53	583	-19.21	20230703	434	8.53	20231005	636	-25.94	20221125	434	8.53	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
169	20231102	090420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	0	3	0.00	123552	264	0.14	468	468	468	608	328	468	468.00	0.61	0	-8	482	474	467	459	452	471	456	332	140	500	290	1	1	66379208	311	-4.18	1.06	12	0.00	-112.00	441.00	636	20221125	-26.42	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	636	-26.42	20221125	434	7.83	20231005	0.00	N	043100	500	331 억		402550	N	N	0	N	00	N
170	20231101	160415	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	468	1	2	0.21	86611100	185480	70.83	470	475	460	607	327	467	466.96	0.63	0	-17318	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	311	-4.18	1.06	12	0.28	-112.00	441.00	636	20221125	-26.42	434	20231005	7.83	583	-19.73	20230703	434	7.83	20231005	636	-26.42	20221125	434	7.83	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
171	20231101	150414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	469	2	2	0.43	85661331	183447	70.06	470	475	460	607	327	467	466.95	0.63	0	-16355	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	311	-4.19	1.06	12	0.28	-112.00	441.00	636	20221125	-26.26	434	20231005	8.06	583	-19.55	20230703	434	8.06	20231005	636	-26.26	20221125	434	8.06	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
172	20231101	140410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	466	-1	5	-0.21	78447273	167877	64.11	470	475	460	607	327	467	467.29	0.63	0	-16093	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	309	-4.16	1.06	12	0.25	-112.00	441.00	636	20221125	-26.73	434	20231005	7.37	583	-20.07	20230703	434	7.37	20231005	636	-26.73	20221125	434	7.37	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
173	20231101	130414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	4	2	0.86	76918636	164586	62.85	470	475	460	607	327	467	467.35	0.63	0	-17106	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	313	-4.21	1.07	12	0.25	-112.00	441.00	636	20221125	-25.94	434	20231005	8.53	583	-19.21	20230703	434	8.53	20231005	636	-25.94	20221125	434	8.53	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
174	20231101	120421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	463	-4	5	-0.86	58992423	125918	48.09	470	475	462	607	327	467	468.50	0.63	0	-8902	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	307	-4.13	1.05	12	0.19	-112.00	441.00	636	20221125	-27.20	434	20231005	6.68	583	-20.58	20230703	434	6.68	20231005	636	-27.20	20221125	434	6.68	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
175	20231101	110425	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	467	0	3	0.00	47623788	101377	38.71	470	475	464	607	327	467	469.77	0.63	0	3217	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	310	-4.17	1.06	12	0.15	-112.00	441.00	636	20221125	-26.57	434	20231005	7.60	583	-19.90	20230703	434	7.60	20231005	636	-26.57	20221125	434	7.60	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
176	20231101	100420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	4	2	0.86	41595910	88440	33.77	470	475	465	607	327	467	470.33	0.63	0	8291	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	313	-4.21	1.07	12	0.13	-112.00	441.00	636	20221125	-25.94	434	20231005	8.53	583	-19.21	20230703	434	8.53	20231005	636	-25.94	20221125	434	8.53	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N
177	20231101	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	471	4	2	0.86	6241311	13275	5.07	470	472	470	607	327	467	470.16	0.63	0	-1447	483	475	467	459	451	471	455	332	140	500	290	1	1	66379208	313	-4.21	1.07	12	0.02	-112.00	441.00	636	20221125	-25.94	434	20231005	8.53	583	-19.21	20230703	434	8.53	20231005	636	-25.94	20221125	434	8.53	20231005	0.00	N	043100	500	331 억		419868	N	N	0	N	00	N