KissMeData/137940/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	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	696	-34	5	-4.66	1501468658	2151026	22.85	720	720	687	949	511	730	697.98	23.17	0	33627	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	545	-11.41	0.53	12	2.75	-61.00	1302.00	894	20231109	-22.15	348	20230727	100.00	894	-22.15	20231109	348	100.00	20230727	894	-22.15	20231109	348	100.00	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
3	20231130	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	698	-32	5	-4.38	1432396215	2052072	21.80	720	720	687	949	511	730	697.98	23.17	0	30560	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	547	-11.44	0.54	12	2.62	-61.00	1302.00	894	20231109	-21.92	348	20230727	100.57	894	-21.92	20231109	348	100.57	20230727	894	-21.92	20231109	348	100.57	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
4	20231130	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	700	-30	5	-4.11	1315382719	1884344	20.02	720	720	687	949	511	730	698.01	23.17	0	35136	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	548	-11.48	0.54	12	2.41	-61.00	1302.00	894	20231109	-21.70	348	20230727	101.15	894	-21.70	20231109	348	101.15	20230727	894	-21.70	20231109	348	101.15	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
5	20231130	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	701	-29	5	-3.97	1225454217	1755287	18.64	720	720	687	949	511	730	698.09	23.17	0	28904	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	549	-11.49	0.54	12	2.24	-61.00	1302.00	894	20231109	-21.59	348	20230727	101.44	894	-21.59	20231109	348	101.44	20230727	894	-21.59	20231109	348	101.44	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
6	20231130	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	700	-30	5	-4.11	1117110416	1600968	17.01	720	720	687	949	511	730	697.71	23.17	0	33136	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	548	-11.48	0.54	12	2.04	-61.00	1302.00	894	20231109	-21.70	348	20230727	101.15	894	-21.70	20231109	348	101.15	20230727	894	-21.70	20231109	348	101.15	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
7	20231130	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	695	-35	5	-4.79	1007562625	1443451	15.33	720	720	687	949	511	730	697.95	23.17	0	26948	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	544	-11.39	0.53	12	1.84	-61.00	1302.00	894	20231109	-22.26	348	20230727	99.71	894	-22.26	20231109	348	99.71	20230727	894	-22.26	20231109	348	99.71	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
8	20231130	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	-40	5	-5.48	846996172	1211970	12.87	720	720	689	949	511	730	698.78	23.17	0	54977	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	540	-11.31	0.53	12	1.55	-61.00	1302.00	894	20231109	-22.82	348	20230727	98.28	894	-22.82	20231109	348	98.28	20230727	894	-22.82	20231109	348	98.28	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
9	20231130	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	702	-28	5	-3.84	265966826	378104	4.02	720	720	692	949	511	730	703.20	23.17	0	49714	860	794	750	684	640	828	718	80	219	100	480	1	1	78320992	550	-11.51	0.54	12	0.48	-61.00	1302.00	894	20231109	-21.48	348	20230727	101.72	894	-21.48	20231109	348	101.72	20230727	894	-21.48	20231109	348	101.72	20230727	0.62	N	137940	100	80 억		18148657	N	N	0	N	00	N
10	20231129	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	20	2	2.82	7150254754	9372111	202.29	719	816	706	923	497	710	762.97	23.44	0	-261424	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	572	-11.97	0.56	12	11.97	-61.00	1302.00	894	20231109	-18.34	348	20230727	109.77	894	-18.34	20231109	348	109.77	20230727	894	-18.34	20231109	348	109.77	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
11	20231129	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	717	7	2	0.99	6996270174	9159803	197.71	719	816	706	923	497	710	763.80	23.44	0	-299301	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	562	-11.75	0.55	12	11.70	-61.00	1302.00	894	20231109	-19.80	348	20230727	106.03	894	-19.80	20231109	348	106.03	20230727	894	-19.80	20231109	348	106.03	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
12	20231129	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	15	2	2.11	6681955610	8720151	188.22	719	816	719	923	497	710	766.27	23.44	0	-324130	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	568	-11.89	0.56	12	11.13	-61.00	1302.00	894	20231109	-18.90	348	20230727	108.33	894	-18.90	20231109	348	108.33	20230727	894	-18.90	20231109	348	108.33	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
13	20231129	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	28	2	3.94	6375633929	8298587	179.12	719	816	719	923	497	710	768.28	23.44	0	-322510	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	578	-12.10	0.57	12	10.60	-61.00	1302.00	894	20231109	-17.45	348	20230727	112.07	894	-17.45	20231109	348	112.07	20230727	894	-17.45	20231109	348	112.07	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
14	20231129	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	26	2	3.66	5861328734	7597167	163.98	719	816	719	923	497	710	771.52	23.44	0	-290667	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	576	-12.07	0.57	12	9.70	-61.00	1302.00	894	20231109	-17.67	348	20230727	111.49	894	-17.67	20231109	348	111.49	20230727	894	-17.67	20231109	348	111.49	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
15	20231129	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	35	2	4.93	5512634034	7124111	153.77	719	816	719	923	497	710	773.80	23.44	0	-308312	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	583	-12.21	0.57	12	9.10	-61.00	1302.00	894	20231109	-16.67	348	20230727	114.08	894	-16.67	20231109	348	114.08	20230727	894	-16.67	20231109	348	114.08	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
16	20231129	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	767	57	2	8.03	4704777724	6054362	130.68	719	816	719	923	497	710	777.09	23.44	0	-329473	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	601	-12.57	0.59	12	7.73	-61.00	1302.00	894	20231109	-14.21	348	20230727	120.40	894	-14.21	20231109	348	120.40	20230727	894	-14.21	20231109	348	120.40	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
17	20231129	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	770	60	2	8.45	2400010410	3082444	66.53	719	816	719	923	497	710	778.61	23.44	0	-166937	803	756	733	686	663	745	675	80	213	100	460	1	1	78320992	603	-12.62	0.59	12	3.94	-61.00	1302.00	894	20231109	-13.87	348	20230727	121.26	894	-13.87	20231109	348	121.26	20230727	894	-13.87	20231109	348	121.26	20230727	0.38	N	137940	100	80 억		18357145	N	N	0	N	00	N
18	20231128	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	710	-65	5	-8.39	3339095300	4547613	18.41	775	780	710	1007	543	775	734.26	23.18	0	236664	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	556	-11.64	0.55	12	5.81	-61.00	1302.00	894	20231109	-20.58	348	20230727	104.02	894	-20.58	20231109	348	104.02	20230727	894	-20.58	20231109	348	104.02	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
19	20231128	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	714	-61	5	-7.87	3134766574	4260220	17.24	775	780	710	1007	543	775	735.80	23.18	0	285511	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	559	-11.70	0.55	12	5.44	-61.00	1302.00	894	20231109	-20.13	348	20230727	105.17	894	-20.13	20231109	348	105.17	20230727	894	-20.13	20231109	348	105.17	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
20	20231128	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-48	5	-6.19	2830393644	3836056	15.53	775	780	710	1007	543	775	737.82	23.18	0	305961	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	569	-11.92	0.56	12	4.90	-61.00	1302.00	894	20231109	-18.68	348	20230727	108.91	894	-18.68	20231109	348	108.91	20230727	894	-18.68	20231109	348	108.91	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
21	20231128	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	-46	5	-5.94	2668493081	3614850	14.63	775	780	710	1007	543	775	738.18	23.18	0	321219	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	571	-11.95	0.56	12	4.62	-61.00	1302.00	894	20231109	-18.46	348	20230727	109.48	894	-18.46	20231109	348	109.48	20230727	894	-18.46	20231109	348	109.48	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
22	20231128	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	717	-58	5	-7.48	2452009251	3314750	13.42	775	780	710	1007	543	775	739.70	23.18	0	356239	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	562	-11.75	0.55	12	4.23	-61.00	1302.00	894	20231109	-19.80	348	20230727	106.03	894	-19.80	20231109	348	106.03	20230727	894	-19.80	20231109	348	106.03	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
23	20231128	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	742	-33	5	-4.26	1987354344	2673330	10.82	775	780	725	1007	543	775	743.37	23.18	0	418918	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	581	-12.16	0.57	12	3.41	-61.00	1302.00	894	20231109	-17.00	348	20230727	113.22	894	-17.00	20231109	348	113.22	20230727	894	-17.00	20231109	348	113.22	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
24	20231128	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	744	-31	5	-4.00	1669251760	2246965	9.09	775	780	725	1007	543	775	742.86	23.18	0	389677	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	583	-12.20	0.57	12	2.87	-61.00	1302.00	894	20231109	-16.78	348	20230727	113.79	894	-16.78	20231109	348	113.79	20230727	894	-16.78	20231109	348	113.79	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
25	20231128	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	-28	5	-3.61	505545146	667731	2.70	775	780	740	1007	543	775	757.05	23.18	0	47705	915	845	755	685	595	880	720	80	232	100	510	1	1	78320992	585	-12.25	0.57	12	0.85	-61.00	1302.00	894	20231109	-16.44	348	20230727	114.66	894	-16.44	20231109	348	114.66	20230727	894	-16.44	20231109	348	114.66	20230727	0.37	N	137940	100	80 억		18153213	N	N	0	N	00	N
26	20231127	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	775	132	2	20.53	18874295895	24561808	522.04	681	825	665	835	451	643	768.42	23.58	0	-226491	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	607	-12.70	0.60	12	31.36	-61.00	1302.00	894	20231109	-13.31	348	20230727	122.70	894	-13.31	20231109	348	122.70	20230727	894	-13.31	20231109	348	122.70	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
27	20231127	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	773	130	2	20.22	17955777842	23394384	497.23	681	825	665	835	451	643	767.53	23.58	0	-264044	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	605	-12.67	0.59	12	29.87	-61.00	1302.00	894	20231109	-13.53	348	20230727	122.13	894	-13.53	20231109	348	122.13	20230727	894	-13.53	20231109	348	122.13	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
28	20231127	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	774	131	2	20.37	16781718785	21881901	465.08	681	825	665	835	451	643	766.92	23.58	0	-289884	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	606	-12.69	0.59	12	27.94	-61.00	1302.00	894	20231109	-13.42	348	20230727	122.41	894	-13.42	20231109	348	122.41	20230727	894	-13.42	20231109	348	122.41	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
29	20231127	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	788	145	2	22.55	14665936515	19196711	408.01	681	825	665	835	451	643	763.98	23.58	0	-217715	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	617	-12.92	0.61	12	24.51	-61.00	1302.00	894	20231109	-11.86	348	20230727	126.44	894	-11.86	20231109	348	126.44	20230727	894	-11.86	20231109	348	126.44	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
30	20231127	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	780	137	2	21.31	13200565216	17319288	368.11	681	825	665	835	451	643	762.19	23.58	0	-247756	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	611	-12.79	0.60	12	22.11	-61.00	1302.00	894	20231109	-12.75	348	20230727	124.14	894	-12.75	20231109	348	124.14	20230727	894	-12.75	20231109	348	124.14	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
31	20231127	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	790	147	2	22.86	11714459313	15401212	327.34	681	825	665	835	451	643	760.62	23.58	0	-217106	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	619	-12.95	0.61	12	19.66	-61.00	1302.00	894	20231109	-11.63	348	20230727	127.01	894	-11.63	20231109	348	127.01	20230727	894	-11.63	20231109	348	127.01	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
32	20231127	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	85	2	13.22	8618484502	11360012	241.45	681	825	665	835	451	643	758.67	23.58	0	-269579	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	570	-11.93	0.56	12	14.50	-61.00	1302.00	894	20231109	-18.57	348	20230727	109.20	894	-18.57	20231109	348	109.20	20230727	894	-18.57	20231109	348	109.20	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
33	20231127	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	748	105	2	16.33	1771405935	2503413	53.21	681	749	665	835	451	643	707.60	23.58	0	-180557	730	686	624	580	518	708	602	80	192	100	420	1	1	78320992	586	-12.26	0.57	12	3.20	-61.00	1302.00	894	20231109	-16.33	348	20230727	114.94	894	-16.33	20231109	348	114.94	20230727	894	-16.33	20231109	348	114.94	20230727	0.37	N	137940	100	80 억		18464241	N	N	0	N	00	N
34	20231124	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	643	59	2	10.10	2875600574	4621708	193.75	585	668	562	759	409	584	622.11	23.36	0	210638	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	504	-10.54	0.49	12	5.90	-61.00	1302.00	894	20231109	-28.08	348	20230727	84.77	894	-28.08	20231109	348	84.77	20230727	894	-28.08	20231109	348	84.77	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
35	20231124	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	648	64	2	10.96	2532021006	4086353	171.30	585	668	562	759	409	584	619.63	23.36	0	96940	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	508	-10.62	0.50	12	5.22	-61.00	1302.00	894	20231109	-27.52	348	20230727	86.21	894	-27.52	20231109	348	86.21	20230727	894	-27.52	20231109	348	86.21	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
36	20231124	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	615	31	2	5.31	1356619984	2263423	94.88	585	628	562	759	409	584	599.37	23.36	0	143654	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	482	-10.08	0.47	12	2.89	-61.00	1302.00	894	20231109	-31.21	348	20230727	76.72	894	-31.21	20231109	348	76.72	20230727	894	-31.21	20231109	348	76.72	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
37	20231124	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	612	28	2	4.79	1168098777	1956617	82.02	585	628	562	759	409	584	597.00	23.36	0	81496	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	479	-10.03	0.47	12	2.50	-61.00	1302.00	894	20231109	-31.54	348	20230727	75.86	894	-31.54	20231109	348	75.86	20230727	894	-31.54	20231109	348	75.86	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
38	20231124	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	593	9	2	1.54	478312281	829200	34.76	585	593	562	759	409	584	576.84	23.36	0	51856	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	464	-9.72	0.46	12	1.06	-61.00	1302.00	894	20231109	-33.67	348	20230727	70.40	894	-33.67	20231109	348	70.40	20230727	894	-33.67	20231109	348	70.40	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
39	20231124	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	579	-5	5	-0.86	370201243	643641	26.98	585	586	562	759	409	584	575.17	23.36	0	22664	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	453	-9.49	0.44	12	0.82	-61.00	1302.00	894	20231109	-35.23	348	20230727	66.38	894	-35.23	20231109	348	66.38	20230727	894	-35.23	20231109	348	66.38	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
40	20231124	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	580	-4	5	-0.68	282019622	491890	20.62	585	586	562	759	409	584	573.34	23.36	0	44722	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	454	-9.51	0.45	12	0.63	-61.00	1302.00	894	20231109	-35.12	348	20230727	66.67	894	-35.12	20231109	348	66.67	20230727	894	-35.12	20231109	348	66.67	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
41	20231124	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	572	-12	5	-2.05	92486833	161265	6.76	585	586	562	759	409	584	573.51	23.36	0	6199	640	612	587	559	534	599	546	80	175	100	380	1	1	78320992	448	-9.38	0.44	12	0.21	-61.00	1302.00	894	20231109	-36.02	348	20230727	64.37	894	-36.02	20231109	348	64.37	20230727	894	-36.02	20231109	348	64.37	20230727	0.34	N	137940	100	80 억		18292806	N	N	0	N	00	N
42	20231123	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	584	-13	5	-2.18	1384442180	2359243	56.35	585	615	562	776	418	597	586.82	23.38	0	-14883	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	457	-9.57	0.45	12	3.01	-61.00	1302.00	894	20231109	-34.68	348	20230727	67.82	894	-34.68	20231109	348	67.82	20230727	894	-34.68	20231109	348	67.82	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
43	20231123	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	582	-15	5	-2.51	1321179606	2250598	53.75	585	615	562	776	418	597	587.03	23.38	0	-10979	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	456	-9.54	0.45	12	2.87	-61.00	1302.00	894	20231109	-34.90	348	20230727	67.24	894	-34.90	20231109	348	67.24	20230727	894	-34.90	20231109	348	67.24	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
44	20231123	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	593	-4	5	-0.67	1206376624	2054444	49.07	585	615	562	776	418	597	587.20	23.38	0	-12170	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	464	-9.72	0.46	12	2.62	-61.00	1302.00	894	20231109	-33.67	348	20230727	70.40	894	-33.67	20231109	348	70.40	20230727	894	-33.67	20231109	348	70.40	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
45	20231123	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	598	1	2	0.17	1077245788	1837342	43.88	585	615	562	776	418	597	586.31	23.38	0	-20273	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	468	-9.80	0.46	12	2.35	-61.00	1302.00	894	20231109	-33.11	348	20230727	71.84	894	-33.11	20231109	348	71.84	20230727	894	-33.11	20231109	348	71.84	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
46	20231123	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	574	-23	5	-3.85	923829597	1574614	37.61	585	615	562	776	418	597	586.70	23.38	0	-18433	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	450	-9.41	0.44	12	2.01	-61.00	1302.00	894	20231109	-35.79	348	20230727	64.94	894	-35.79	20231109	348	64.94	20230727	894	-35.79	20231109	348	64.94	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
47	20231123	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	585	-12	5	-2.01	752786555	1278477	30.53	585	615	562	776	418	597	588.82	23.38	0	-5694	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	458	-9.59	0.45	12	1.63	-61.00	1302.00	894	20231109	-34.56	348	20230727	68.10	894	-34.56	20231109	348	68.10	20230727	894	-34.56	20231109	348	68.10	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
48	20231123	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	588	-9	5	-1.51	576336222	974970	23.29	585	615	562	776	418	597	591.13	23.38	0	-18963	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	461	-9.64	0.45	12	1.24	-61.00	1302.00	894	20231109	-34.23	348	20230727	68.97	894	-34.23	20231109	348	68.97	20230727	894	-34.23	20231109	348	68.97	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
49	20231123	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	574	-23	5	-3.85	133952422	232189	5.55	585	589	562	776	418	597	576.91	23.38	0	18068	703	650	617	564	531	633	547	80	179	100	390	1	1	78320992	450	-9.41	0.44	12	0.30	-61.00	1302.00	894	20231109	-35.79	348	20230727	64.94	894	-35.79	20231109	348	64.94	20230727	894	-35.79	20231109	348	64.94	20230727	0.32	N	137940	100	80 억		18312217	N	N	0	N	00	N
50	20231122	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	597	-46	5	-7.15	2577897741	4163695	172.66	648	670	584	835	451	643	619.15	23.57	0	-87413	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	468	-9.79	0.46	12	5.32	-61.00	1302.00	894	20231109	-33.22	348	20230727	71.55	894	-33.22	20231109	348	71.55	20230727	894	-33.22	20231109	348	71.55	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
51	20231122	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	597	-46	5	-7.15	2520642975	4067851	168.69	648	670	584	835	451	643	619.65	23.57	0	-72037	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	468	-9.79	0.46	12	5.19	-61.00	1302.00	894	20231109	-33.22	348	20230727	71.55	894	-33.22	20231109	348	71.55	20230727	894	-33.22	20231109	348	71.55	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
52	20231122	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	611	-32	5	-4.98	1982037453	3166902	131.33	648	670	600	835	451	643	625.86	23.57	0	91852	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	479	-10.02	0.47	12	4.04	-61.00	1302.00	894	20231109	-31.66	348	20230727	75.57	894	-31.66	20231109	348	75.57	20230727	894	-31.66	20231109	348	75.57	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
53	20231122	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	632	-11	5	-1.71	1766472452	2816966	116.82	648	670	600	835	451	643	627.08	23.57	0	113716	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	495	-10.36	0.49	12	3.60	-61.00	1302.00	894	20231109	-29.31	348	20230727	81.61	894	-29.31	20231109	348	81.61	20230727	894	-29.31	20231109	348	81.61	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
54	20231122	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	645	2	2	0.31	1198165051	1943012	80.57	648	648	600	835	451	643	616.65	23.57	0	91782	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	505	-10.57	0.50	12	2.48	-61.00	1302.00	894	20231109	-27.85	348	20230727	85.34	894	-27.85	20231109	348	85.34	20230727	894	-27.85	20231109	348	85.34	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
55	20231122	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	612	-31	5	-4.82	904010283	1470483	60.98	648	648	600	835	451	643	614.76	23.57	0	111934	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	479	-10.03	0.47	12	1.88	-61.00	1302.00	894	20231109	-31.54	348	20230727	75.86	894	-31.54	20231109	348	75.86	20230727	894	-31.54	20231109	348	75.86	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
56	20231122	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	617	-26	5	-4.04	734330590	1193561	49.50	648	648	600	835	451	643	615.23	23.57	0	115954	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	483	-10.11	0.47	12	1.52	-61.00	1302.00	894	20231109	-30.98	348	20230727	77.30	894	-30.98	20231109	348	77.30	20230727	894	-30.98	20231109	348	77.30	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
57	20231122	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	610	-33	5	-5.13	332843286	543991	22.56	648	648	600	835	451	643	611.82	23.57	0	176176	699	670	649	620	599	660	610	80	192	100	420	1	1	78320992	478	-10.00	0.47	12	0.69	-61.00	1302.00	894	20231109	-31.77	348	20230727	75.29	894	-31.77	20231109	348	75.29	20230727	894	-31.77	20231109	348	75.29	20230727	0.27	N	137940	100	80 억		18460179	N	N	0	N	00	N
58	20231121	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	643	-40	5	-5.86	1537036636	2389174	42.27	659	678	628	887	479	683	643.28	23.57	0	1255	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	504	-10.54	0.49	12	3.05	-61.00	1302.00	894	20231109	-28.08	348	20230727	84.77	894	-28.08	20231109	348	84.77	20230727	894	-28.08	20231109	348	84.77	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
59	20231121	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	640	-43	5	-6.30	1481214480	2302324	40.73	659	678	628	887	479	683	643.30	23.57	0	25376	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	501	-10.49	0.49	12	2.94	-61.00	1302.00	894	20231109	-28.41	348	20230727	83.91	894	-28.41	20231109	348	83.91	20230727	894	-28.41	20231109	348	83.91	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
60	20231121	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	641	-42	5	-6.15	1383604628	2150118	38.04	659	678	628	887	479	683	643.44	23.57	0	38379	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	502	-10.51	0.49	12	2.75	-61.00	1302.00	894	20231109	-28.30	348	20230727	84.20	894	-28.30	20231109	348	84.20	20230727	894	-28.30	20231109	348	84.20	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
61	20231121	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	639	-44	5	-6.44	1275943334	1981749	35.06	659	678	628	887	479	683	643.79	23.57	0	79251	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	500	-10.48	0.49	12	2.53	-61.00	1302.00	894	20231109	-28.52	348	20230727	83.62	894	-28.52	20231109	348	83.62	20230727	894	-28.52	20231109	348	83.62	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
62	20231121	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	645	-38	5	-5.56	1133342566	1760015	31.14	659	678	628	887	479	683	643.87	23.57	0	103633	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	505	-10.57	0.50	12	2.25	-61.00	1302.00	894	20231109	-27.85	348	20230727	85.34	894	-27.85	20231109	348	85.34	20230727	894	-27.85	20231109	348	85.34	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
63	20231121	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	653	-30	5	-4.39	1057997741	1643670	29.08	659	678	628	887	479	683	643.61	23.57	0	125503	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	511	-10.70	0.50	12	2.10	-61.00	1302.00	894	20231109	-26.96	348	20230727	87.64	894	-26.96	20231109	348	87.64	20230727	894	-26.96	20231109	348	87.64	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
64	20231121	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	640	-43	5	-6.30	788895737	1225934	21.69	659	678	628	887	479	683	643.41	23.57	0	106793	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	501	-10.49	0.49	12	1.57	-61.00	1302.00	894	20231109	-28.41	348	20230727	83.91	894	-28.41	20231109	348	83.91	20230727	894	-28.41	20231109	348	83.91	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
65	20231121	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	646	-37	5	-5.42	197317916	301311	5.33	659	678	645	887	479	683	654.57	23.57	0	2105	787	734	684	631	581	710	607	80	204	100	450	1	1	78320992	506	-10.59	0.50	12	0.38	-61.00	1302.00	894	20231109	-27.74	348	20230727	85.63	894	-27.74	20231109	348	85.63	20230727	894	-27.74	20231109	348	85.63	20230727	0.29	N	137940	100	80 억		18460808	N	N	0	N	00	N
66	20231120	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	10	2	1.49	3899550875	5630408	193.21	685	737	634	874	472	673	692.70	23.75	0	-139802	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	535	-11.20	0.52	12	7.19	-61.00	1302.00	894	20231109	-23.60	348	20230727	96.26	894	-23.60	20231109	348	96.26	20230727	894	-23.60	20231109	348	96.26	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
67	20231120	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	669	-4	5	-0.59	3763521398	5430171	186.34	685	737	634	874	472	673	693.18	23.75	0	-119490	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	524	-10.97	0.51	12	6.93	-61.00	1302.00	894	20231109	-25.17	348	20230727	92.24	894	-25.17	20231109	348	92.24	20230727	894	-25.17	20231109	348	92.24	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
68	20231120	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	660	-13	5	-1.93	3488772870	5019325	172.24	685	737	634	874	472	673	695.20	23.75	0	-88478	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	517	-10.82	0.51	12	6.41	-61.00	1302.00	894	20231109	-26.17	348	20230727	89.66	894	-26.17	20231109	348	89.66	20230727	894	-26.17	20231109	348	89.66	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
69	20231120	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	661	-12	5	-1.78	3373705465	4844688	166.25	685	737	634	874	472	673	696.51	23.75	0	-88199	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	518	-10.84	0.51	12	6.19	-61.00	1302.00	894	20231109	-26.06	348	20230727	89.94	894	-26.06	20231109	348	89.94	20230727	894	-26.06	20231109	348	89.94	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
70	20231120	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	658	-15	5	-2.23	3268296801	4684747	160.76	685	737	634	874	472	673	697.80	23.75	0	-74008	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	515	-10.79	0.51	12	5.98	-61.00	1302.00	894	20231109	-26.40	348	20230727	89.08	894	-26.40	20231109	348	89.08	20230727	894	-26.40	20231109	348	89.08	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
71	20231120	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	658	-15	5	-2.23	3048252401	4350569	149.30	685	737	634	874	472	673	700.84	23.75	0	-53347	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	515	-10.79	0.51	12	5.55	-61.00	1302.00	894	20231109	-26.40	348	20230727	89.08	894	-26.40	20231109	348	89.08	20230727	894	-26.40	20231109	348	89.08	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
72	20231120	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	707	34	2	5.05	2190570035	3074869	105.52	685	737	681	874	472	673	712.78	23.75	0	-67567	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	554	-11.59	0.54	12	3.93	-61.00	1302.00	894	20231109	-20.92	348	20230727	103.16	894	-20.92	20231109	348	103.16	20230727	894	-20.92	20231109	348	103.16	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
73	20231120	090811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	51	2	7.58	1038782667	1456849	49.99	685	737	681	874	472	673	713.84	23.75	0	-121	742	707	670	635	598	689	617	80	201	100	440	1	1	78320992	567	-11.87	0.56	12	1.86	-61.00	1302.00	894	20231109	-19.02	348	20230727	108.05	894	-19.02	20231109	348	108.05	20230727	894	-19.02	20231109	348	108.05	20230727	0.32	N	137940	100	80 억		18602137	N	N	0	N	00	N
74	20231117	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	673	-41	5	-5.74	1888135465	2815772	46.52	700	705	633	928	500	714	670.54	23.82	0	-793	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	527	-11.03	0.52	12	3.60	-61.00	1302.00	894	20231109	-24.72	348	20230727	93.39	894	-24.72	20231109	348	93.39	20230727	894	-24.72	20231109	348	93.39	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
75	20231117	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	663	-51	5	-7.14	1804957226	2690248	44.45	700	705	633	928	500	714	670.91	23.82	0	-9800	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	519	-10.87	0.51	12	3.43	-61.00	1302.00	894	20231109	-25.84	348	20230727	90.52	894	-25.84	20231109	348	90.52	20230727	894	-25.84	20231109	348	90.52	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
76	20231117	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	670	-44	5	-6.16	1638766050	2438727	40.29	700	705	633	928	500	714	671.96	23.82	0	-39469	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	525	-10.98	0.51	12	3.11	-61.00	1302.00	894	20231109	-25.06	348	20230727	92.53	894	-25.06	20231109	348	92.53	20230727	894	-25.06	20231109	348	92.53	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
77	20231117	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	674	-40	5	-5.60	1196838224	1762735	29.12	700	705	661	928	500	714	678.95	23.82	0	-13159	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	528	-11.05	0.52	12	2.25	-61.00	1302.00	894	20231109	-24.61	348	20230727	93.68	894	-24.61	20231109	348	93.68	20230727	894	-24.61	20231109	348	93.68	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
78	20231117	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	678	-36	5	-5.04	983822156	1445606	23.88	700	705	661	928	500	714	680.54	23.82	0	-32553	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	531	-11.11	0.52	12	1.85	-61.00	1302.00	894	20231109	-24.16	348	20230727	94.83	894	-24.16	20231109	348	94.83	20230727	894	-24.16	20231109	348	94.83	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
79	20231117	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	666	-48	5	-6.72	873982242	1282303	21.19	700	705	661	928	500	714	681.55	23.82	0	-17809	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	522	-10.92	0.51	12	1.64	-61.00	1302.00	894	20231109	-25.50	348	20230727	91.38	894	-25.50	20231109	348	91.38	20230727	894	-25.50	20231109	348	91.38	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
80	20231117	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	685	-29	5	-4.06	546247954	793904	13.12	700	705	669	928	500	714	688.02	23.82	0	21166	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	536	-11.23	0.53	12	1.01	-61.00	1302.00	894	20231109	-23.38	348	20230727	96.84	894	-23.38	20231109	348	96.84	20230727	894	-23.38	20231109	348	96.84	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
81	20231117	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	692	-22	5	-3.08	306341792	447855	7.40	700	700	669	928	500	714	683.95	23.82	0	73952	816	764	712	660	608	791	687	80	214	100	470	1	1	78320992	542	-11.34	0.53	12	0.57	-61.00	1302.00	894	20231109	-22.60	348	20230727	98.85	894	-22.60	20231109	348	98.85	20230727	894	-22.60	20231109	348	98.85	20230727	0.32	N	137940	100	80 억		18653011	N	N	0	N	00	N
82	20231116	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	2	2	0.28	4190842671	5901254	87.75	676	764	660	923	497	710	710.16	23.89	0	164085	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	558	-11.67	0.55	12	7.53	-61.00	1302.00	894	20231109	-20.36	348	20230727	104.60	894	-20.36	20231109	348	104.60	20230727	894	-20.36	20231109	348	104.60	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
83	20231116	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	2	2	0.28	3827131953	5382971	80.04	676	764	660	923	497	710	710.97	23.89	0	139144	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	558	-11.67	0.55	12	6.87	-61.00	1302.00	894	20231109	-20.36	348	20230727	104.60	894	-20.36	20231109	348	104.60	20230727	894	-20.36	20231109	348	104.60	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
84	20231116	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	713	3	2	0.42	3586229827	5047026	75.05	676	764	660	923	497	710	710.56	23.89	0	106850	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	558	-11.69	0.55	12	6.44	-61.00	1302.00	894	20231109	-20.25	348	20230727	104.89	894	-20.25	20231109	348	104.89	20230727	894	-20.25	20231109	348	104.89	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
85	20231116	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	5	2	0.70	3369029420	4743098	70.53	676	764	660	923	497	710	710.30	23.89	0	54946	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	560	-11.72	0.55	12	6.06	-61.00	1302.00	894	20231109	-20.02	348	20230727	105.46	894	-20.02	20231109	348	105.46	20230727	894	-20.02	20231109	348	105.46	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
86	20231116	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	13	2	1.83	2842634771	4000475	59.49	676	764	660	923	497	710	710.57	23.89	0	50586	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	566	-11.85	0.56	12	5.11	-61.00	1302.00	894	20231109	-19.13	348	20230727	107.76	894	-19.13	20231109	348	107.76	20230727	894	-19.13	20231109	348	107.76	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
87	20231116	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	714	4	2	0.56	1166373400	1707493	25.39	676	719	660	923	497	710	683.09	23.89	0	226408	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	559	-11.70	0.55	12	2.18	-61.00	1302.00	894	20231109	-20.13	348	20230727	105.17	894	-20.13	20231109	348	105.17	20230727	894	-20.13	20231109	348	105.17	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
88	20231116	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	668	-42	5	-5.92	328377471	486548	7.23	676	696	661	923	497	710	674.90	23.89	0	85430	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	523	-10.95	0.51	12	0.62	-61.00	1302.00	894	20231109	-25.28	348	20230727	91.95	894	-25.28	20231109	348	91.95	20230727	894	-25.28	20231109	348	91.95	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
89	20231116	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	923	497	710	0.00	23.89	0	0	829	769	730	670	631	750	651	80	213	100	460	1	1	78320992	556	-11.64	0.55	12	0.00	-61.00	1302.00	894	20231109	-20.58	348	20230727	104.02	894	-20.58	20231109	348	104.02	20230727	894	-20.58	20231109	348	104.02	20230727	0.33	N	137940	100	80 억		18707573	N	N	0	N	00	N
90	20231115	160729	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	710	-27	5	-3.66	4860850081	6637751	199.29	750	790	691	958	516	737	732.32	24.22	0	-80588	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	556	-11.64	0.55	12	8.48	-61.00	1302.00	894	20231109	-20.58	348	20230727	104.02	894	-20.58	20231109	348	104.02	20230727	894	-20.58	20231109	348	104.02	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
91	20231115	150837	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	711	-26	5	-3.53	4730852068	6455007	193.80	750	790	691	958	516	737	732.90	24.22	0	-78034	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	557	-11.66	0.55	12	8.24	-61.00	1302.00	894	20231109	-20.47	348	20230727	104.31	894	-20.47	20231109	348	104.31	20230727	894	-20.47	20231109	348	104.31	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
92	20231115	140834	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	711	-26	5	-3.53	4223936298	5733339	172.13	750	790	691	958	516	737	736.73	24.22	0	-100060	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	557	-11.66	0.55	12	7.32	-61.00	1302.00	894	20231109	-20.47	348	20230727	104.31	894	-20.47	20231109	348	104.31	20230727	894	-20.47	20231109	348	104.31	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
93	20231115	130835	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	-7	5	-0.95	3856703380	5221948	156.78	750	790	691	958	516	737	738.56	24.22	0	-73729	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	572	-11.97	0.56	12	6.67	-61.00	1302.00	894	20231109	-18.34	348	20230727	109.77	894	-18.34	20231109	348	109.77	20230727	894	-18.34	20231109	348	109.77	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
94	20231115	120837	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	0	3	0.00	3623706126	4903779	147.23	750	790	691	958	516	737	738.96	24.22	0	-91349	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	577	-12.08	0.57	12	6.26	-61.00	1302.00	894	20231109	-17.56	348	20230727	111.78	894	-17.56	20231109	348	111.78	20230727	894	-17.56	20231109	348	111.78	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
95	20231115	110845	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-12	5	-1.63	3404974152	4605864	138.28	750	790	691	958	516	737	739.27	24.22	0	-105664	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	568	-11.89	0.56	12	5.88	-61.00	1302.00	894	20231109	-18.90	348	20230727	108.33	894	-18.90	20231109	348	108.33	20230727	894	-18.90	20231109	348	108.33	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
96	20231115	100839	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	9	2	1.22	2928381006	3949424	118.57	750	790	691	958	516	737	741.47	24.22	0	-86315	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	584	-12.23	0.57	12	5.04	-61.00	1302.00	894	20231109	-16.55	348	20230727	114.37	894	-16.55	20231109	348	114.37	20230727	894	-16.55	20231109	348	114.37	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
97	20231115	090830	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	749	12	2	1.63	1245072969	1653958	49.66	750	790	731	958	516	737	752.78	24.22	0	-43491	814	775	698	659	582	795	679	80	221	100	480	1	1	78320992	587	-12.28	0.58	12	2.11	-61.00	1302.00	894	20231109	-16.22	348	20230727	115.23	894	-16.22	20231109	348	115.23	20230727	894	-16.22	20231109	348	115.23	20230727	0.33	N	137940	100	80 억		18967774	N	N	0	N	01	N
98	20231114	160819	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	170	1	29.98	2034459968	3044273	79.29	621	737	621	737	397	567	667.04	24.41	0	-20000	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	577	-12.08	0.57	12	3.89	-61.00	1302.00	894	20231109	-17.56	348	20230727	111.78	894	-17.56	20231109	348	111.78	20230727	894	-17.56	20231109	348	111.78	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
99	20231114	150822	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	158	2	27.87	1817844613	2750358	71.63	621	725	621	737	397	567	660.95	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	568	-11.89	0.56	12	3.51	-61.00	1302.00	894	20231109	-18.90	348	20230727	108.33	894	-18.90	20231109	348	108.33	20230727	894	-18.90	20231109	348	108.33	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
100	20231114	140821	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	113	2	19.93	1435338068	2218177	57.77	621	680	621	737	397	567	647.08	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	533	-11.15	0.52	12	2.83	-61.00	1302.00	894	20231109	-23.94	348	20230727	95.40	894	-23.94	20231109	348	95.40	20230727	894	-23.94	20231109	348	95.40	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
101	20231114	130823	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	640	73	2	12.87	1281058028	1986745	51.74	621	677	621	737	397	567	644.80	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	501	-10.49	0.49	12	2.54	-61.00	1302.00	894	20231109	-28.41	348	20230727	83.91	894	-28.41	20231109	348	83.91	20230727	894	-28.41	20231109	348	83.91	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
102	20231114	120825	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	643	76	2	13.40	1115222148	1725374	44.94	621	677	621	737	397	567	646.37	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	504	-10.54	0.49	12	2.20	-61.00	1302.00	894	20231109	-28.08	348	20230727	84.77	894	-28.08	20231109	348	84.77	20230727	894	-28.08	20231109	348	84.77	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
103	20231114	110833	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	638	71	2	12.52	1020397647	1577422	41.08	621	677	621	737	397	567	646.88	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	500	-10.46	0.49	12	2.01	-61.00	1302.00	894	20231109	-28.64	348	20230727	83.33	894	-28.64	20231109	348	83.33	20230727	894	-28.64	20231109	348	83.33	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
104	20231114	100824	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	645	78	2	13.76	802786597	1234869	32.16	621	677	621	737	397	567	650.10	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	505	-10.57	0.50	12	1.58	-61.00	1302.00	894	20231109	-27.85	348	20230727	85.34	894	-27.85	20231109	348	85.34	20230727	894	-27.85	20231109	348	85.34	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
105	20231114	090816	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	54	2	9.52	236251269	380437	9.91	621	621	621	737	397	567	621.00	24.41	0	0	975	771	669	465	363	720	414	80	170	100	370	1	1	78320992	486	-10.18	0.48	12	0.49	-61.00	1302.00	894	20231109	-30.54	348	20230727	78.45	894	-30.54	20231109	348	78.45	20230727	894	-30.54	20231109	348	78.45	20230727	0.34	N	137940	100	80 억		19117774	N	N	0	N	01	Y
106	20231113	160809	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	567	-243	4	-30.00	1917067798	2518078	154.32	824	873	567	1053	567	810	801.69	24.54	0	-1	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	444	-9.30	0.44	12	3.22	-61.00	1302.00	894	20231109	-36.58	348	20230727	62.93	894	-36.58	20231109	348	62.93	20230727	894	-36.58	20231109	348	62.93	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
107	20231113	150807	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	873	63	2	7.78	1433263141	1664807	102.03	824	873	824	1053	567	810	861.13	24.54	0	-1	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	684	-14.31	0.67	12	2.13	-61.00	1302.00	894	20231109	-2.35	348	20230727	150.86	894	-2.35	20231109	348	150.86	20230727	894	-2.35	20231109	348	150.86	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
108	20231113	140806	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	850	40	2	4.94	1163887402	1355209	83.06	824	873	824	1053	567	810	859.08	24.54	0	0	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	666	-13.93	0.65	12	1.73	-61.00	1302.00	894	20231109	-4.92	348	20230727	144.25	894	-4.92	20231109	348	144.25	20230727	894	-4.92	20231109	348	144.25	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
109	20231113	130804	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	859	49	2	6.05	1049191450	1220117	74.78	824	873	824	1053	567	810	860.20	24.54	0	0	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	673	-14.08	0.66	12	1.56	-61.00	1302.00	894	20231109	-3.91	348	20230727	146.84	894	-3.91	20231109	348	146.84	20230727	894	-3.91	20231109	348	146.84	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
110	20231113	120805	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	860	50	2	6.17	945649800	1098894	67.35	824	873	824	1053	567	810	860.87	24.54	0	0	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	674	-14.10	0.66	12	1.40	-61.00	1302.00	894	20231109	-3.80	348	20230727	147.13	894	-3.80	20231109	348	147.13	20230727	894	-3.80	20231109	348	147.13	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
111	20231113	110803	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	850	40	2	4.94	771137380	893970	54.79	824	873	824	1053	567	810	863.01	24.54	0	0	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	666	-13.93	0.65	12	1.14	-61.00	1302.00	894	20231109	-4.92	348	20230727	144.25	894	-4.92	20231109	348	144.25	20230727	894	-4.92	20231109	348	144.25	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
112	20231113	100801	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	873	63	2	7.78	524465296	606204	37.15	824	873	824	1053	567	810	865.80	24.54	0	0	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	684	-14.31	0.67	12	0.77	-61.00	1302.00	894	20231109	-2.35	348	20230727	150.86	894	-2.35	20231109	348	150.86	20230727	894	-2.35	20231109	348	150.86	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
113	20231113	090807	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	824	14	2	1.73	67531342	82073	5.03	824	824	824	1053	567	810	824.00	24.54	0	0	870	839	816	785	762	828	774	80	243	100	530	1	1	78320992	645	-13.51	0.63	12	0.10	-61.00	1302.00	894	20231109	-7.83	348	20230727	136.78	894	-7.83	20231109	348	136.78	20230727	894	-7.83	20231109	348	136.78	20230727	0.34	N	137940	100	80 억		19217774	N	N	0	N	01	Y
114	20231110	160821	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	810	-12	5	-1.46	1269009223	1551975	57.55	847	847	793	1068	576	822	817.69	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	634	-13.28	0.62	12	1.98	-61.00	1302.00	894	20231109	-9.40	348	20230727	132.76	894	-9.40	20231109	348	132.76	20230727	894	-9.40	20231109	348	132.76	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
115	20231110	150820	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	802	-20	5	-2.43	1184137423	1447195	53.66	847	847	793	1068	576	822	818.23	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	628	-13.15	0.62	12	1.85	-61.00	1302.00	894	20231109	-10.29	348	20230727	130.46	894	-10.29	20231109	348	130.46	20230727	894	-10.29	20231109	348	130.46	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
116	20231110	140812	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	818	-4	5	-0.49	1101429899	1344679	49.86	847	847	793	1068	576	822	819.10	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	641	-13.41	0.63	12	1.72	-61.00	1302.00	894	20231109	-8.50	348	20230727	135.06	894	-8.50	20231109	348	135.06	20230727	894	-8.50	20231109	348	135.06	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
117	20231110	130812	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	837	15	2	1.82	953583035	1160731	43.04	847	847	793	1068	576	822	821.54	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	656	-13.72	0.64	12	1.48	-61.00	1302.00	894	20231109	-6.38	348	20230727	140.52	894	-6.38	20231109	348	140.52	20230727	894	-6.38	20231109	348	140.52	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
118	20231110	120815	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	827	5	2	0.61	852281426	1039164	38.53	847	847	793	1068	576	822	820.16	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	648	-13.56	0.64	12	1.33	-61.00	1302.00	894	20231109	-7.49	348	20230727	137.64	894	-7.49	20231109	348	137.64	20230727	894	-7.49	20231109	348	137.64	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
119	20231110	110804	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	820	-2	5	-0.24	629765427	772563	28.65	847	847	793	1068	576	822	815.16	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	642	-13.44	0.63	12	0.99	-61.00	1302.00	894	20231109	-8.28	348	20230727	135.63	894	-8.28	20231109	348	135.63	20230727	894	-8.28	20231109	348	135.63	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
120	20231110	100811	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	793	-29	5	-3.53	370771347	451233	16.73	847	847	793	1068	576	822	821.68	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	621	-13.00	0.61	12	0.58	-61.00	1302.00	894	20231109	-11.30	348	20230727	127.87	894	-11.30	20231109	348	127.87	20230727	894	-11.30	20231109	348	127.87	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
121	20231110	090758	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	847	25	2	3.04	79719640	94120	3.49	847	847	847	1068	576	822	847.00	24.73	0	0	926	874	842	790	758	858	774	80	246	100	540	1	1	78320992	663	-13.89	0.65	12	0.12	-61.00	1302.00	894	20231109	-5.26	348	20230727	143.39	894	-5.26	20231109	348	143.39	20230727	894	-5.26	20231109	348	143.39	20230727	0.26	N	137940	100	80 억		19367774	N	N	0	N	00	Y
122	20231109	160752	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	822	-63	5	-7.12	2213823167	2620982	64.64	830	894	810	1150	620	885	844.91	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	644	-13.48	0.63	12	3.35	-61.00	1302.00	894	20231109	-8.05	348	20230727	136.21	894	-8.05	20231109	348	136.21	20230727	894	-8.05	20231109	348	136.21	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
123	20231109	150750	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	813	-72	5	-8.14	2006238575	2368446	58.41	830	894	810	1150	620	885	846.95	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	637	-13.33	0.62	12	3.02	-61.00	1302.00	894	20231109	-9.06	348	20230727	133.62	894	-9.06	20231109	348	133.62	20230727	894	-9.06	20231109	348	133.62	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
124	20231109	140749	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	813	-72	5	-8.14	1789407410	2101741	51.83	830	894	810	1150	620	885	851.28	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	637	-13.33	0.62	12	2.68	-61.00	1302.00	894	20231109	-9.06	348	20230727	133.62	894	-9.06	20231109	348	133.62	20230727	894	-9.06	20231109	348	133.62	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
125	20231109	130752	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	820	-65	5	-7.34	1624971448	1899701	46.85	830	894	810	1150	620	885	855.27	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	642	-13.44	0.63	12	2.43	-61.00	1302.00	894	20231109	-8.28	348	20230727	135.63	894	-8.28	20231109	348	135.63	20230727	894	-8.28	20231109	348	135.63	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
126	20231109	120755	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	810	-75	5	-8.47	1372919467	1592936	39.29	830	894	810	1150	620	885	861.78	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	634	-13.28	0.62	12	2.03	-61.00	1302.00	894	20231109	-9.40	348	20230727	132.76	894	-9.40	20231109	348	132.76	20230727	894	-9.40	20231109	348	132.76	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
127	20231109	110752	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	859	-26	5	-2.94	1100449377	1262104	31.13	830	894	830	1150	620	885	871.84	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	673	-14.08	0.66	12	1.61	-61.00	1302.00	894	20231109	-3.91	348	20230727	146.84	894	-3.91	20231109	348	146.84	20230727	894	-3.91	20231109	348	146.84	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
128	20231109	100747	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	894	9	2	1.02	748939941	859398	21.19	830	894	830	1150	620	885	871.36	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	700	-14.66	0.69	12	1.10	-61.00	1302.00	894	20231109	0.00	348	20230727	156.90	894	0.00	20231109	348	156.90	20230727	894	0.00	20231109	348	156.90	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
129	20231109	090754	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	830	-55	5	-6.21	173477300	208535	5.14	830	830	830	1150	620	885	830.00	24.73	0	0	985	935	835	785	685	960	810	80	265	100	580	1	1	78320992	650	-13.61	0.64	12	0.27	-61.00	1302.00	885	20231108	-6.21	348	20230727	138.51	885	-6.21	20231108	348	138.51	20230727	885	-6.21	20231108	348	138.51	20230727	0.10	N	137940	100	80 억		19367774	N	N	0	N	01	Y
130	20231108	160744	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	885	170	2	23.78	2959130266	3680687	161.73	754	885	735	929	501	715	801.54	24.92	0	19399	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	693	-14.51	0.68	12	4.70	-61.00	1302.00	885	20231108	0.00	348	20230727	154.31	885	0.00	20231108	348	154.31	20230727	885	0.00	20231108	348	154.31	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
131	20231108	150749	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	855	140	2	19.58	2561276746	3231135	141.97	754	855	735	929	501	715	792.69	24.92	0	-601	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	670	-14.02	0.66	12	4.13	-61.00	1302.00	855	20231108	0.00	348	20230727	145.69	855	0.00	20231108	348	145.69	20230727	855	0.00	20231108	348	145.69	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
132	20231108	140745	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	830	115	2	16.08	1914822481	2466740	108.39	754	830	735	929	501	715	776.26	24.92	0	-601	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	650	-13.61	0.64	12	3.15	-61.00	1302.00	830	20231108	0.00	348	20230727	138.51	830	0.00	20231108	348	138.51	20230727	830	0.00	20231108	348	138.51	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
133	20231108	130743	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	767	52	2	7.27	1418832624	1866224	82.00	754	767	735	929	501	715	760.27	24.92	0	-600	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	601	-12.57	0.59	12	2.38	-61.00	1302.00	767	20231108	0.00	348	20230727	120.40	767	0.00	20231108	348	120.40	20230727	767	0.00	20231108	348	120.40	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
134	20231108	120739	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	762	47	2	6.57	1156841107	1524454	66.98	754	767	735	929	501	715	758.86	24.92	0	0	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	597	-12.49	0.59	12	1.95	-61.00	1302.00	767	20231108	-0.65	348	20230727	118.97	767	-0.65	20231108	348	118.97	20230727	767	-0.65	20231108	348	118.97	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
135	20231108	110746	59	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	766	51	2	7.13	1002178855	1321080	58.05	754	767	735	929	501	715	758.61	24.92	0	0	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	600	-12.56	0.59	12	1.69	-61.00	1302.00	767	20231108	-0.13	348	20230727	120.11	767	-0.13	20231108	348	120.11	20230727	767	-0.13	20231108	348	120.11	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
136	20231108	100746	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	760	45	2	6.29	526346832	700343	30.77	754	760	735	929	501	715	751.56	24.92	0	0	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	595	-12.46	0.58	12	0.89	-61.00	1302.00	761	20230407	-0.13	348	20230727	118.39	761	-0.13	20230407	348	118.39	20230727	761	-0.13	20230407	348	118.39	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
137	20231108	090742	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	39	2	5.45	126828832	168208	7.39	754	754	754	929	501	715	754.00	24.92	0	0	762	738	707	683	652	750	695	80	214	100	470	1	1	78320992	591	-12.36	0.58	12	0.21	-61.00	1302.00	761	20230407	-0.92	348	20230727	116.67	761	-0.92	20230407	348	116.67	20230727	761	-0.92	20230407	348	116.67	20230727	0.12	N	137940	100	80 억		19517774	N	N	0	N	00	Y
138	20231107	160745	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	40	2	5.93	1562742905	2194155	26.27	676	731	676	877	473	675	712.49	25.15	0	-32098	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	560	-11.72	0.55	12	2.80	-61.00	1302.00	761	20230407	-6.04	348	20230727	105.46	761	-6.04	20230407	348	105.46	20230727	761	-6.04	20230407	348	105.46	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
139	20231107	150745	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	707	32	2	4.74	1471343025	2066323	24.74	676	731	676	877	473	675	712.36	25.15	0	-32098	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	554	-11.59	0.54	12	2.64	-61.00	1302.00	761	20230407	-7.10	348	20230727	103.16	761	-7.10	20230407	348	103.16	20230727	761	-7.10	20230407	348	103.16	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
140	20231107	140750	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	700	25	2	3.70	1283341712	1802888	21.59	676	731	676	877	473	675	712.16	25.15	0	-32098	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	548	-11.48	0.54	12	2.30	-61.00	1302.00	761	20230407	-8.02	348	20230727	101.15	761	-8.02	20230407	348	101.15	20230727	761	-8.02	20230407	348	101.15	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
141	20231107	130747	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	697	22	2	3.26	1144966953	1603440	19.20	676	731	676	877	473	675	714.47	25.15	0	-32098	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	546	-11.43	0.54	12	2.05	-61.00	1302.00	761	20230407	-8.41	348	20230727	100.29	761	-8.41	20230407	348	100.29	20230727	761	-8.41	20230407	348	100.29	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
142	20231107	120743	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	707	32	2	4.74	1008500696	1408594	16.87	676	731	676	877	473	675	716.45	25.15	0	-11762	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	554	-11.59	0.54	12	1.80	-61.00	1302.00	761	20230407	-7.10	348	20230727	103.16	761	-7.10	20230407	348	103.16	20230727	761	-7.10	20230407	348	103.16	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
143	20231107	110743	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	37	2	5.48	859440824	1198112	14.35	676	731	676	877	473	675	717.92	25.15	0	-11762	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	558	-11.67	0.55	12	1.53	-61.00	1302.00	761	20230407	-6.44	348	20230727	104.60	761	-6.44	20230407	348	104.60	20230727	761	-6.44	20230407	348	104.60	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
144	20231107	100752	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	731	56	2	8.30	588450927	821216	9.83	676	731	676	877	473	675	717.41	25.15	0	-11762	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	573	-11.98	0.56	12	1.05	-61.00	1302.00	761	20230407	-3.94	348	20230727	110.06	761	-3.94	20230407	348	110.06	20230727	761	-3.94	20230407	348	110.06	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
145	20231107	090733	59	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	1	2	0.15	84852657	125546	1.50	676	676	676	877	473	675	676.00	25.15	0	-11762	787	731	658	602	529	759	630	80	202	100	440	1	1	78320992	529	-11.08	0.52	12	0.16	-61.00	1302.00	761	20230407	-11.17	348	20230727	94.25	761	-11.17	20230407	348	94.25	20230727	761	-11.17	20230407	348	94.25	20230727	0.09	N	137940	100	80 억		19699872	N	N	0	N	00	Y
146	20231106	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	675	55	2	8.87	5333558467	8282054	86.31	615	714	585	806	434	620	644.13	25.50	0	-90047	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	529	-11.07	0.52	12	10.57	-61.00	1302.00	761	20230407	-11.30	348	20230727	93.97	761	-11.30	20230407	348	93.97	20230727	761	-11.30	20230407	348	93.97	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
147	20231106	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	663	43	2	6.94	5126045361	7972444	83.09	615	714	585	806	434	620	643.19	25.50	0	-197313	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	519	-10.87	0.51	12	10.18	-61.00	1302.00	761	20230407	-12.88	348	20230727	90.52	761	-12.88	20230407	348	90.52	20230727	761	-12.88	20230407	348	90.52	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
148	20231106	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	650	30	2	4.84	3480825924	5560271	57.95	615	670	585	806	434	620	626.10	25.50	0	-98866	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	509	-10.66	0.50	12	7.10	-61.00	1302.00	761	20230407	-14.59	348	20230727	86.78	761	-14.59	20230407	348	86.78	20230727	761	-14.59	20230407	348	86.78	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
149	20231106	130735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	631	11	2	1.77	2592975521	4200610	43.78	615	641	585	806	434	620	617.24	25.50	0	-30125	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	494	-10.34	0.48	12	5.36	-61.00	1302.00	761	20230407	-17.08	348	20230727	81.32	761	-17.08	20230407	348	81.32	20230727	761	-17.08	20230407	348	81.32	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
150	20231106	120732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	1	2	0.16	2168365174	3526570	36.75	615	635	585	806	434	620	614.75	25.50	0	-19391	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	486	-10.18	0.48	12	4.50	-61.00	1302.00	761	20230407	-18.40	348	20230727	78.45	761	-18.40	20230407	348	78.45	20230727	761	-18.40	20230407	348	78.45	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
151	20231106	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	604	-16	5	-2.58	1649141760	2690143	28.04	615	635	585	806	434	620	612.83	25.50	0	-9531	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	473	-9.90	0.46	12	3.43	-61.00	1302.00	761	20230407	-20.63	348	20230727	73.56	761	-20.63	20230407	348	73.56	20230727	761	-20.63	20230407	348	73.56	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
152	20231106	100709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	598	-22	5	-3.55	1443694098	2348874	24.48	615	635	585	806	434	620	614.45	25.50	0	-85819	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	468	-9.80	0.46	12	3.00	-61.00	1302.00	761	20230407	-21.42	348	20230727	71.84	761	-21.42	20230407	348	71.84	20230727	761	-21.42	20230407	348	71.84	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
153	20231106	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	622	2	2	0.32	374675034	608309	6.34	615	629	602	806	434	620	615.35	25.50	0	-28899	706	662	616	572	526	640	550	80	186	100	400	1	1	78320992	487	-10.20	0.48	12	0.78	-61.00	1302.00	761	20230407	-18.27	348	20230727	78.74	761	-18.27	20230407	348	78.74	20230727	761	-18.27	20230407	348	78.74	20230727	0.07	N	137940	100	80 억		19968061	N	N	0	N	00	N
154	20231103	160722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	620	32	2	5.44	5777242459	9471366	202.05	646	660	570	764	412	588	609.86	25.61	0	-118916	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	486	-10.16	0.48	12	12.09	-61.00	1302.00	761	20230407	-18.53	348	20230727	78.16	761	-18.53	20230407	348	78.16	20230727	761	-18.53	20230407	348	78.16	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
155	20231103	150719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	609	21	2	3.57	5253090558	8631674	184.13	646	660	570	764	412	588	608.58	25.61	0	-241304	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	477	-9.98	0.47	12	11.02	-61.00	1302.00	761	20230407	-19.97	348	20230727	75.00	761	-19.97	20230407	348	75.00	20230727	761	-19.97	20230407	348	75.00	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
156	20231103	140719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	621	33	2	5.61	5072550458	8337867	177.87	646	660	570	764	412	588	608.38	25.61	0	-234971	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	486	-10.18	0.48	12	10.65	-61.00	1302.00	761	20230407	-18.40	348	20230727	78.45	761	-18.40	20230407	348	78.45	20230727	761	-18.40	20230407	348	78.45	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
157	20231103	130720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	601	13	2	2.21	4703129962	7734537	165.00	646	660	570	764	412	588	608.07	25.61	0	-311627	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	471	-9.85	0.46	12	9.88	-61.00	1302.00	761	20230407	-21.02	348	20230727	72.70	761	-21.02	20230407	348	72.70	20230727	761	-21.02	20230407	348	72.70	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
158	20231103	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	616	28	2	4.76	4238195453	6958798	148.45	646	660	570	764	412	588	609.04	25.61	0	-241013	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	482	-10.10	0.47	12	8.88	-61.00	1302.00	761	20230407	-19.05	348	20230727	77.01	761	-19.05	20230407	348	77.01	20230727	761	-19.05	20230407	348	77.01	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
159	20231103	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	612	24	2	4.08	3819540401	6282383	134.02	646	660	570	764	412	588	607.98	25.61	0	-252532	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	479	-10.03	0.47	12	8.02	-61.00	1302.00	761	20230407	-19.58	348	20230727	75.86	761	-19.58	20230407	348	75.86	20230727	761	-19.58	20230407	348	75.86	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
160	20231103	100710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	585	-3	5	-0.51	2773403671	4573712	97.57	646	660	570	764	412	588	606.38	25.61	0	-325766	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	458	-9.59	0.45	12	5.84	-61.00	1302.00	761	20230407	-23.13	348	20230727	68.10	761	-23.13	20230407	348	68.10	20230727	761	-23.13	20230407	348	68.10	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
161	20231103	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	613	25	2	4.25	1637223598	2640254	56.32	646	660	584	764	412	588	620.10	25.61	0	-317453	674	630	544	500	414	653	523	80	176	100	380	1	1	78320992	480	-10.05	0.47	12	3.37	-61.00	1302.00	761	20230407	-19.45	348	20230727	76.15	761	-19.45	20230407	348	76.15	20230727	761	-19.45	20230407	348	76.15	20230727	0.07	N	137940	100	80 억		20058746	N	N	0	N	00	N
162	20231102	160714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	588	135	1	29.80	2365545972	4551655	1618.24	465	588	458	588	318	453	519.51	25.45	0	190115	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	461	-9.64	0.45	12	5.81	-61.00	1302.00	761	20230407	-22.73	348	20230727	68.97	761	-22.73	20230407	348	68.97	20230727	761	-22.73	20230407	348	68.97	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
163	20231102	150722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	516	63	2	13.91	1516881463	3032964	1078.30	465	523	458	588	318	453	500.13	25.45	0	153285	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	404	-8.46	0.40	12	3.87	-61.00	1302.00	761	20230407	-32.19	348	20230727	48.28	761	-32.19	20230407	348	48.28	20230727	761	-32.19	20230407	348	48.28	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
164	20231102	140709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	38	2	8.39	1344980059	2692911	957.40	465	523	458	588	318	453	499.45	25.45	0	128185	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	385	-8.05	0.38	12	3.44	-61.00	1302.00	761	20230407	-35.48	348	20230727	41.09	761	-35.48	20230407	348	41.09	20230727	761	-35.48	20230407	348	41.09	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
165	20231102	130715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	501	48	2	10.60	1289758677	2581349	917.74	465	523	458	588	318	453	499.65	25.45	0	126603	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	392	-8.21	0.38	12	3.30	-61.00	1302.00	761	20230407	-34.17	348	20230727	43.97	761	-34.17	20230407	348	43.97	20230727	761	-34.17	20230407	348	43.97	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
166	20231102	120712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	491	38	2	8.39	1250311757	2502176	889.59	465	523	458	588	318	453	499.69	25.45	0	130623	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	385	-8.05	0.38	12	3.19	-61.00	1302.00	761	20230407	-35.48	348	20230727	41.09	761	-35.48	20230407	348	41.09	20230727	761	-35.48	20230407	348	41.09	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
167	20231102	110711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	499	46	2	10.15	1185904647	2372082	843.34	465	523	458	588	318	453	499.94	25.45	0	120179	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	391	-8.18	0.38	12	3.03	-61.00	1302.00	761	20230407	-34.43	348	20230727	43.39	761	-34.43	20230407	348	43.39	20230727	761	-34.43	20230407	348	43.39	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
168	20231102	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	494	41	2	9.05	932732288	1868778	664.40	465	523	458	588	318	453	499.11	25.45	0	65534	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	387	-8.10	0.38	12	2.39	-61.00	1302.00	761	20230407	-35.09	348	20230727	41.95	761	-35.09	20230407	348	41.95	20230727	761	-35.09	20230407	348	41.95	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
169	20231102	090717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	472	19	2	4.19	52317081	111858	39.77	465	476	458	588	318	453	467.71	25.45	0	6519	471	461	453	443	435	458	440	80	135	100	290	1	1	78320992	370	-7.74	0.36	12	0.14	-61.00	1302.00	761	20230407	-37.98	348	20230727	35.63	761	-37.98	20230407	348	35.63	20230727	761	-37.98	20230407	348	35.63	20230727	0.06	N	137940	100	80 억		19933258	N	N	0	N	00	N
170	20231101	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	453	-5	5	-1.09	127877812	281118	72.29	454	463	445	595	321	458	454.90	25.45	0	3940	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	355	-7.43	0.35	12	0.36	-61.00	1302.00	761	20230407	-40.47	348	20230727	30.17	761	-40.47	20230407	348	30.17	20230727	761	-40.47	20230407	348	30.17	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
171	20231101	150710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	458	0	3	0.00	125038704	274839	70.68	454	463	445	595	321	458	454.95	25.45	0	6950	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	359	-7.51	0.35	12	0.35	-61.00	1302.00	761	20230407	-39.82	348	20230727	31.61	761	-39.82	20230407	348	31.61	20230727	761	-39.82	20230407	348	31.61	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
172	20231101	140704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	460	2	2	0.44	106928453	234774	60.37	454	463	445	595	321	458	455.45	25.45	0	17506	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	360	-7.54	0.35	12	0.30	-61.00	1302.00	761	20230407	-39.55	348	20230727	32.18	761	-39.55	20230407	348	32.18	20230727	761	-39.55	20230407	348	32.18	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
173	20231101	130709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	451	-7	5	-1.53	84346617	184972	47.57	454	463	445	595	321	458	456.00	25.45	0	24814	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	353	-7.39	0.35	12	0.24	-61.00	1302.00	761	20230407	-40.74	348	20230727	29.60	761	-40.74	20230407	348	29.60	20230727	761	-40.74	20230407	348	29.60	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
174	20231101	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	460	2	2	0.44	62507565	136651	35.14	454	463	446	595	321	458	457.42	25.45	0	27085	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	360	-7.54	0.35	12	0.17	-61.00	1302.00	761	20230407	-39.55	348	20230727	32.18	761	-39.55	20230407	348	32.18	20230727	761	-39.55	20230407	348	32.18	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
175	20231101	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	458	0	3	0.00	45963868	100728	25.90	454	463	446	595	321	458	456.32	25.45	0	16637	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	359	-7.51	0.35	12	0.13	-61.00	1302.00	761	20230407	-39.82	348	20230727	31.61	761	-39.82	20230407	348	31.61	20230727	761	-39.82	20230407	348	31.61	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
176	20231101	100721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	459	1	2	0.22	30235876	66382	17.07	454	463	446	595	321	458	455.48	25.45	0	16151	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	359	-7.52	0.35	12	0.08	-61.00	1302.00	761	20230407	-39.68	348	20230727	31.90	761	-39.68	20230407	348	31.90	20230727	761	-39.68	20230407	348	31.90	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N
177	20231101	090721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	453	-5	5	-1.09	6769763	15000	3.86	454	458	446	595	321	458	451.32	25.45	0	5063	481	469	454	442	427	462	435	80	137	100	300	1	1	78320992	355	-7.43	0.35	12	0.02	-61.00	1302.00	761	20230407	-40.47	348	20230727	30.17	761	-40.47	20230407	348	30.17	20230727	761	-40.47	20230407	348	30.17	20230727	0.06	N	137940	100	80 억		19929317	N	N	0	N	00	N