KissMeData/048870/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	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-55	5	-1.98	216574560	79426	51.92	2775	2820	2710	3605	1945	2775	2726.75	12.64	0	-5254	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2250	13.95	1.61	12	0.10	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
3	20231130	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-55	5	-1.98	201303800	73811	48.25	2775	2820	2710	3605	1945	2775	2727.29	12.64	0	-5132	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2250	13.95	1.61	12	0.09	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
4	20231130	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	-30	5	-1.08	149234920	54637	35.71	2775	2820	2710	3605	1945	2775	2731.39	12.64	0	-4444	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2270	14.08	1.62	12	0.07	195.00	1692.00	4450	20230905	-38.31	1817	20230726	51.07	4450	-38.31	20230905	1817	51.07	20230726	4450	-38.31	20230905	1817	51.07	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
5	20231130	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-40	5	-1.44	118914285	43511	28.44	2775	2820	2710	3605	1945	2775	2732.97	12.64	0	-732	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2262	14.03	1.62	12	0.05	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
6	20231130	120540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-35	5	-1.26	97819315	35784	23.39	2775	2820	2710	3605	1945	2775	2733.60	12.64	0	547	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2266	14.05	1.62	12	0.04	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	4450	-38.43	20230905	1817	50.80	20230726	4450	-38.43	20230905	1817	50.80	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
7	20231130	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-20	5	-0.72	41945510	15345	10.03	2775	2820	2710	3605	1945	2775	2733.50	12.64	0	-921	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2279	14.13	1.63	12	0.02	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	4450	-38.09	20230905	1817	51.62	20230726	4450	-38.09	20230905	1817	51.62	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
8	20231130	100530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-40	5	-1.44	39100855	14310	9.35	2775	2820	2710	3605	1945	2775	2732.41	12.64	0	-453	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2262	14.03	1.62	12	0.02	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
9	20231130	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-25	5	-0.90	3389460	1222	0.80	2775	2820	2745	3605	1945	2775	2773.70	12.64	0	-801	2938	2856	2803	2721	2668	2830	2695	414	830	500	1880	5	1	82708344	2274	14.10	1.63	12	0.00	195.00	1692.00	4450	20230905	-38.20	1817	20230726	51.35	4450	-38.20	20230905	1817	51.35	20230726	4450	-38.20	20230905	1817	51.35	20230726	1.21	N	048870	500	413 억		10455278	N	N	0	N	00	N
10	20231129	160530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-110	5	-3.81	427718220	152981	94.05	2885	2885	2750	3750	2020	2885	2795.89	12.72	0	-66862	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2295	14.23	1.64	12	0.18	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	4450	-37.64	20230905	1817	52.72	20230726	4450	-37.64	20230905	1817	52.72	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
11	20231129	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-105	5	-3.64	367536720	131238	80.68	2885	2885	2750	3750	2020	2885	2800.54	12.72	0	-57152	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2299	14.26	1.64	12	0.16	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	4450	-37.53	20230905	1817	53.00	20230726	4450	-37.53	20230905	1817	53.00	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
12	20231129	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-125	5	-4.33	311135485	110861	68.16	2885	2885	2760	3750	2020	2885	2806.54	12.72	0	-46175	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2283	14.15	1.63	12	0.13	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	4450	-37.98	20230905	1817	51.90	20230726	4450	-37.98	20230905	1817	51.90	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
13	20231129	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-80	5	-2.77	260504150	92626	56.95	2885	2885	2785	3750	2020	2885	2812.43	12.72	0	-36812	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2320	14.38	1.66	12	0.11	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	4450	-36.97	20230905	1817	54.38	20230726	4450	-36.97	20230905	1817	54.38	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
14	20231129	120533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-75	5	-2.60	242383970	86151	52.96	2885	2885	2785	3750	2020	2885	2813.48	12.72	0	-36088	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2324	14.41	1.66	12	0.10	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
15	20231129	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-65	5	-2.25	154400895	54724	33.64	2885	2885	2795	3750	2020	2885	2821.45	12.72	0	-10485	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2332	14.46	1.67	12	0.07	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
16	20231129	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-75	5	-2.60	107861355	38212	23.49	2885	2885	2795	3750	2020	2885	2822.71	12.72	0	-6126	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2324	14.41	1.66	12	0.05	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
17	20231129	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-45	5	-1.56	29259465	10305	6.34	2885	2885	2815	3750	2020	2885	2839.35	12.72	0	3511	3035	2960	2825	2750	2615	2997	2787	414	865	500	1960	5	1	82708344	2349	14.56	1.68	12	0.01	195.00	1692.00	4450	20230905	-36.18	1817	20230726	56.30	4450	-36.18	20230905	1817	56.30	20230726	4450	-36.18	20230905	1817	56.30	20230726	1.17	N	048870	500	413 억		10522071	N	N	0	N	00	N
18	20231128	160530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	135	2	4.91	457091755	162506	99.93	2750	2900	2690	3575	1925	2750	2812.75	12.71	0	8935	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2386	14.79	1.71	12	0.20	195.00	1692.00	4450	20230905	-35.17	1817	20230726	58.78	4450	-35.17	20230905	1817	58.78	20230726	4450	-35.17	20230905	1817	58.78	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
19	20231128	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	105	2	3.82	432294190	153864	94.61	2750	2900	2690	3575	1925	2750	2809.59	12.71	0	9917	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2361	14.64	1.69	12	0.19	195.00	1692.00	4450	20230905	-35.84	1817	20230726	57.13	4450	-35.84	20230905	1817	57.13	20230726	4450	-35.84	20230905	1817	57.13	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
20	20231128	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	100	2	3.64	406315570	144774	89.02	2750	2900	2690	3575	1925	2750	2806.55	12.71	0	10528	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2357	14.62	1.68	12	0.18	195.00	1692.00	4450	20230905	-35.96	1817	20230726	56.85	4450	-35.96	20230905	1817	56.85	20230726	4450	-35.96	20230905	1817	56.85	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
21	20231128	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	90	2	3.27	349439430	124709	76.68	2750	2900	2690	3575	1925	2750	2802.04	12.71	0	5471	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2349	14.56	1.68	12	0.15	195.00	1692.00	4450	20230905	-36.18	1817	20230726	56.30	4450	-36.18	20230905	1817	56.30	20230726	4450	-36.18	20230905	1817	56.30	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
22	20231128	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	0	3	0.00	106067230	38883	23.91	2750	2775	2690	3575	1925	2750	2727.86	12.71	0	-12557	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2274	14.10	1.63	12	0.05	195.00	1692.00	4450	20230905	-38.20	1817	20230726	51.35	4450	-38.20	20230905	1817	51.35	20230726	4450	-38.20	20230905	1817	51.35	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
23	20231128	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-15	5	-0.55	72851305	26764	16.46	2750	2775	2690	3575	1925	2750	2721.99	12.71	0	-11028	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2262	14.03	1.62	12	0.03	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
24	20231128	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-60	5	-2.18	48696705	17877	10.99	2750	2775	2690	3575	1925	2750	2723.99	12.71	0	-9669	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2225	13.79	1.59	12	0.02	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
25	20231128	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	5	2	0.18	11563435	4206	2.59	2750	2760	2735	3575	1925	2750	2749.27	12.71	0	344	2813	2781	2718	2686	2623	2797	2702	414	825	500	1870	5	1	82708344	2279	14.13	1.63	12	0.01	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	4450	-38.09	20230905	1817	51.62	20230726	4450	-38.09	20230905	1817	51.62	20230726	1.18	N	048870	500	413 억		10511299	N	N	0	N	00	N
26	20231127	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	40	2	1.48	437672625	162511	514.76	2735	2750	2655	3520	1900	2710	2693.19	12.71	0	1043	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2274	14.10	1.63	12	0.20	195.00	1692.00	4450	20230905	-38.20	1817	20230726	51.35	4450	-38.20	20230905	1817	51.35	20230726	4450	-38.20	20230905	1817	51.35	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
27	20231127	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	416276960	154680	489.96	2735	2750	2655	3520	1900	2710	2691.21	12.71	0	337	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2246	13.92	1.60	12	0.19	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
28	20231127	140531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	20	2	0.74	401341210	149155	472.46	2735	2750	2655	3520	1900	2710	2690.77	12.71	0	-1260	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.18	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
29	20231127	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	20	2	0.74	279620360	103997	329.42	2735	2735	2655	3520	1900	2710	2688.73	12.71	0	-15660	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2258	14.00	1.61	12	0.13	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
30	20231127	120528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	238851750	88956	281.77	2735	2735	2655	3520	1900	2710	2685.05	12.71	0	-15898	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2246	13.92	1.60	12	0.11	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
31	20231127	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-20	5	-0.74	176430905	65903	208.75	2735	2735	2655	3520	1900	2710	2677.13	12.71	0	-10973	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2225	13.79	1.59	12	0.08	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
32	20231127	100520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-40	5	-1.48	74965365	27879	88.31	2735	2735	2655	3520	1900	2710	2688.95	12.71	0	-20570	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2208	13.69	1.58	12	0.03	195.00	1692.00	4450	20230905	-40.00	1817	20230726	46.95	4450	-40.00	20230905	1817	46.95	20230726	4450	-40.00	20230905	1817	46.95	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
33	20231127	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	10	2	0.37	5938620	2189	6.93	2735	2735	2710	3520	1900	2710	2712.94	12.71	0	-242	2756	2732	2716	2692	2676	2725	2685	414	810	500	1840	5	1	82708344	2250	13.95	1.61	12	0.00	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10512096	N	N	0	N	00	N
34	20231124	160517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	0	3	0.00	85714985	31570	50.02	2740	2740	2700	3520	1900	2710	2715.16	12.71	0	-219	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2241	13.90	1.60	12	0.04	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
35	20231124	150523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	81760925	30112	47.71	2740	2740	2700	3520	1900	2710	2715.23	12.71	0	-431	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2246	13.92	1.60	12	0.04	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
36	20231124	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	15	2	0.55	77999630	28729	45.52	2740	2740	2700	3520	1900	2710	2715.01	12.71	0	-444	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2254	13.97	1.61	12	0.03	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
37	20231124	130521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	38908165	14328	22.70	2740	2740	2700	3520	1900	2710	2715.53	12.71	0	-1485	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2246	13.92	1.60	12	0.02	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
38	20231124	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	15	2	0.55	32650495	12025	19.05	2740	2740	2700	3520	1900	2710	2715.22	12.71	0	-1373	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2254	13.97	1.61	12	0.01	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
39	20231124	110523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	15	2	0.55	28774730	10596	16.79	2740	2740	2700	3520	1900	2710	2715.62	12.71	0	-1308	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2254	13.97	1.61	12	0.01	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
40	20231124	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	17036175	6276	9.94	2740	2740	2700	3520	1900	2710	2714.50	12.71	0	-871	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2246	13.92	1.60	12	0.01	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
41	20231124	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	15	2	0.55	1638765	599	0.95	2740	2740	2725	3520	1900	2710	2735.83	12.71	0	-207	2890	2800	2745	2655	2600	2772	2627	414	810	500	1840	5	1	82708344	2254	13.97	1.61	12	0.00	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.18	N	048870	500	413 억		10512315	N	N	0	N	00	N
42	20231123	160515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	10	2	0.37	171156945	62856	98.06	2725	2835	2690	3510	1890	2700	2723.00	12.72	0	-9971	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2241	13.90	1.60	12	0.08	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
43	20231123	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	20	2	0.74	162225105	59561	92.92	2725	2835	2690	3510	1890	2700	2723.68	12.72	0	-10756	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2250	13.95	1.61	12	0.07	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
44	20231123	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	20	2	0.74	136114095	49921	77.88	2725	2835	2690	3510	1890	2700	2726.59	12.72	0	-8862	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2250	13.95	1.61	12	0.06	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
45	20231123	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	25	2	0.93	127905500	46896	73.16	2725	2835	2690	3510	1890	2700	2727.43	12.72	0	-8356	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2254	13.97	1.61	12	0.06	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
46	20231123	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	10	2	0.37	105404375	38622	60.25	2725	2835	2690	3510	1890	2700	2729.13	12.72	0	-7702	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2241	13.90	1.60	12	0.05	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
47	20231123	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	20	2	0.74	95887270	35119	54.79	2725	2835	2690	3510	1890	2700	2730.35	12.72	0	-8352	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2250	13.95	1.61	12	0.04	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
48	20231123	100525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	20	2	0.74	63628995	23185	36.17	2725	2835	2690	3510	1890	2700	2744.40	12.72	0	-3858	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2250	13.95	1.61	12	0.03	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
49	20231123	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	5	2	0.19	5516620	2026	3.16	2725	2725	2690	3510	1890	2700	2722.91	12.72	0	96	2750	2725	2695	2670	2640	2710	2655	414	810	500	1830	5	1	82708344	2237	13.87	1.60	12	0.00	195.00	1692.00	4450	20230905	-39.21	1817	20230726	48.87	4450	-39.21	20230905	1817	48.87	20230726	4450	-39.21	20230905	1817	48.87	20230726	1.17	N	048870	500	413 억		10522271	N	N	0	N	00	N
50	20231122	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-20	5	-0.74	170683325	63602	89.21	2720	2720	2665	3535	1905	2720	2683.61	12.73	0	-5103	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2233	13.85	1.60	12	0.08	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
51	20231122	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-40	5	-1.47	155344870	57903	81.22	2720	2720	2665	3535	1905	2720	2682.85	12.73	0	-3124	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2217	13.74	1.58	12	0.07	195.00	1692.00	4450	20230905	-39.78	1817	20230726	47.50	4450	-39.78	20230905	1817	47.50	20230726	4450	-39.78	20230905	1817	47.50	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
52	20231122	140506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-50	5	-1.84	134042550	49927	70.03	2720	2720	2665	3535	1905	2720	2684.77	12.73	0	-2898	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2208	13.69	1.58	12	0.06	195.00	1692.00	4450	20230905	-40.00	1817	20230726	46.95	4450	-40.00	20230905	1817	46.95	20230726	4450	-40.00	20230905	1817	46.95	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
53	20231122	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-15	5	-0.55	93607745	34800	48.81	2720	2720	2675	3535	1905	2720	2689.88	12.73	0	-4423	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2237	13.87	1.60	12	0.04	195.00	1692.00	4450	20230905	-39.21	1817	20230726	48.87	4450	-39.21	20230905	1817	48.87	20230726	4450	-39.21	20230905	1817	48.87	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
54	20231122	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-25	5	-0.92	77811815	28940	40.59	2720	2720	2675	3535	1905	2720	2688.73	12.73	0	-4454	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2229	13.82	1.59	12	0.03	195.00	1692.00	4450	20230905	-39.44	1817	20230726	48.32	4450	-39.44	20230905	1817	48.32	20230726	4450	-39.44	20230905	1817	48.32	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
55	20231122	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-30	5	-1.10	36441445	13522	18.97	2720	2720	2675	3535	1905	2720	2694.97	12.73	0	-4044	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2225	13.79	1.59	12	0.02	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
56	20231122	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-30	5	-1.10	27476530	10184	14.29	2720	2720	2685	3535	1905	2720	2698.01	12.73	0	-4047	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2225	13.79	1.59	12	0.01	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
57	20231122	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-20	5	-0.74	552235	204	0.29	2720	2720	2700	3535	1905	2720	2707.03	12.73	0	-39	2796	2757	2721	2682	2646	2740	2665	414	815	500	1840	5	1	82708344	2233	13.85	1.60	12	0.00	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.17	N	048870	500	413 억		10527371	N	N	0	N	00	N
58	20231121	160510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-5	5	-0.18	194854800	71290	105.57	2725	2760	2685	3540	1910	2725	2733.29	12.72	0	7286	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2250	13.95	1.61	12	0.09	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
59	20231121	150511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-5	5	-0.18	163526420	59852	88.64	2725	2760	2685	3540	1910	2725	2732.18	12.72	0	9169	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2250	13.95	1.61	12	0.07	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
60	20231121	140505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	20	2	0.73	153797020	56298	83.37	2725	2760	2685	3540	1910	2725	2731.84	12.72	0	9017	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2270	14.08	1.62	12	0.07	195.00	1692.00	4450	20230905	-38.31	1817	20230726	51.07	4450	-38.31	20230905	1817	51.07	20230726	4450	-38.31	20230905	1817	51.07	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
61	20231121	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	25	2	0.92	117261670	42969	63.63	2725	2760	2685	3540	1910	2725	2728.98	12.72	0	15846	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2274	14.10	1.63	12	0.05	195.00	1692.00	4450	20230905	-38.20	1817	20230726	51.35	4450	-38.20	20230905	1817	51.35	20230726	4450	-38.20	20230905	1817	51.35	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
62	20231121	120502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	30	2	1.10	108910080	39934	59.14	2725	2760	2685	3540	1910	2725	2727.25	12.72	0	16871	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2279	14.13	1.63	12	0.05	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	4450	-38.09	20230905	1817	51.62	20230726	4450	-38.09	20230905	1817	51.62	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
63	20231121	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	15	2	0.55	86272265	31699	46.94	2725	2750	2685	3540	1910	2725	2721.61	12.72	0	10823	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2266	14.05	1.62	12	0.04	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	4450	-38.43	20230905	1817	50.80	20230726	4450	-38.43	20230905	1817	50.80	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
64	20231121	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-20	5	-0.73	43086580	15860	23.49	2725	2740	2690	3540	1910	2725	2716.68	12.72	0	-977	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2237	13.87	1.60	12	0.02	195.00	1692.00	4450	20230905	-39.21	1817	20230726	48.87	4450	-39.21	20230905	1817	48.87	20230726	4450	-39.21	20230905	1817	48.87	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
65	20231121	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-5	5	-0.18	9599455	3515	5.21	2725	2740	2715	3540	1910	2725	2731.00	12.72	0	-1224	2975	2850	2725	2600	2475	2912	2662	414	815	500	1850	5	1	82708344	2250	13.95	1.61	12	0.00	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.16	N	048870	500	413 억		10520098	N	N	0	N	00	N
66	20231120	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	85	2	3.22	182273790	67332	89.77	2630	2850	2600	3430	1850	2640	2707.10	12.71	0	9071	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2254	13.97	1.61	12	0.08	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
67	20231120	150503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	75	2	2.84	166678865	61600	82.13	2630	2850	2600	3430	1850	2640	2705.83	12.71	0	6678	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2246	13.92	1.60	12	0.07	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
68	20231120	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	85	2	3.22	158679500	58650	78.20	2630	2850	2600	3430	1850	2640	2705.54	12.71	0	4965	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2254	13.97	1.61	12	0.07	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
69	20231120	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	90	2	3.41	153436810	56720	75.63	2630	2850	2600	3430	1850	2640	2705.17	12.71	0	4224	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2258	14.00	1.61	12	0.07	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
70	20231120	120500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	60	2	2.27	139994970	51762	69.02	2630	2850	2600	3430	1850	2640	2704.60	12.71	0	2525	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2233	13.85	1.60	12	0.06	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
71	20231120	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	70	2	2.65	120134235	44426	59.23	2630	2850	2600	3430	1850	2640	2704.15	12.71	0	312	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2241	13.90	1.60	12	0.05	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
72	20231120	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2655	15	2	0.57	40552660	15400	20.53	2630	2675	2600	3430	1850	2640	2633.29	12.71	0	4004	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2196	13.62	1.57	12	0.02	195.00	1692.00	4450	20230905	-40.34	1817	20230726	46.12	4450	-40.34	20230905	1817	46.12	20230726	4450	-40.34	20230905	1817	46.12	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
73	20231120	090502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2630	-10	5	-0.38	19841985	7603	10.14	2630	2630	2600	3430	1850	2640	2609.74	12.71	0	5482	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2175	13.49	1.55	12	0.01	195.00	1692.00	4450	20230905	-40.90	1817	20230726	44.74	4450	-40.90	20230905	1817	44.74	20230726	4450	-40.90	20230905	1817	44.74	20230726	1.17	N	048870	500	413 억		10511032	N	N	0	N	00	N
74	20231117	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2640	-95	5	-3.47	199124135	74986	238.65	2735	2735	2630	3555	1915	2735	2655.48	12.74	0	-28312	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2184	13.54	1.56	12	0.09	195.00	1692.00	4450	20230905	-40.67	1817	20230726	45.29	4450	-40.67	20230905	1817	45.29	20230726	4450	-40.67	20230905	1817	45.29	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
75	20231117	150514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2630	-105	5	-3.84	188380395	70926	225.73	2735	2735	2630	3555	1915	2735	2656.01	12.74	0	-27581	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2175	13.49	1.55	12	0.09	195.00	1692.00	4450	20230905	-40.90	1817	20230726	44.74	4450	-40.90	20230905	1817	44.74	20230726	4450	-40.90	20230905	1817	44.74	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
76	20231117	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2650	-85	5	-3.11	137730480	51733	164.64	2735	2735	2645	3555	1915	2735	2662.33	12.74	0	-20776	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2192	13.59	1.57	12	0.06	195.00	1692.00	4450	20230905	-40.45	1817	20230726	45.84	4450	-40.45	20230905	1817	45.84	20230726	4450	-40.45	20230905	1817	45.84	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
77	20231117	130511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-70	5	-2.56	117212945	44000	140.03	2735	2735	2645	3555	1915	2735	2663.93	12.74	0	-17108	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2204	13.67	1.58	12	0.05	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	4450	-40.11	20230905	1817	46.67	20230726	4450	-40.11	20230905	1817	46.67	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
78	20231117	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2675	-60	5	-2.19	113210400	42501	135.26	2735	2735	2645	3555	1915	2735	2663.71	12.74	0	-16739	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2212	13.72	1.58	12	0.05	195.00	1692.00	4450	20230905	-39.89	1817	20230726	47.22	4450	-39.89	20230905	1817	47.22	20230726	4450	-39.89	20230905	1817	47.22	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
79	20231117	110513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2660	-75	5	-2.74	92429795	34690	110.40	2735	2735	2645	3555	1915	2735	2664.45	12.74	0	-13306	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2200	13.64	1.57	12	0.04	195.00	1692.00	4450	20230905	-40.22	1817	20230726	46.40	4450	-40.22	20230905	1817	46.40	20230726	4450	-40.22	20230905	1817	46.40	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
80	20231117	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-70	5	-2.56	35679720	13329	42.42	2735	2735	2650	3555	1915	2735	2676.85	12.74	0	-7389	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2204	13.67	1.58	12	0.02	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	4450	-40.11	20230905	1817	46.67	20230726	4450	-40.11	20230905	1817	46.67	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
81	20231117	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-35	5	-1.28	3059770	1129	3.59	2735	2735	2700	3555	1915	2735	2710.16	12.74	0	-982	2791	2762	2721	2692	2651	2742	2672	414	820	500	1850	5	1	82708344	2233	13.85	1.60	12	0.00	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.17	N	048870	500	413 억		10540757	N	N	0	N	00	N
82	20231116	160510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	10	2	0.37	80639690	29724	31.67	2750	2750	2680	3535	1905	2720	2712.95	12.74	0	-700	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2258	14.00	1.61	12	0.04	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
83	20231116	150509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2725	5	2	0.18	68803860	25385	27.04	2750	2750	2680	3535	1905	2720	2710.41	12.74	0	-2393	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2254	13.97	1.61	12	0.03	195.00	1692.00	4450	20230905	-38.76	1817	20230726	49.97	4450	-38.76	20230905	1817	49.97	20230726	4450	-38.76	20230905	1817	49.97	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
84	20231116	140457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	10	2	0.37	60662535	22395	23.86	2750	2750	2680	3535	1905	2720	2708.75	12.74	0	-1531	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2258	14.00	1.61	12	0.03	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
85	20231116	130509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	0	3	0.00	55336420	20440	21.77	2750	2750	2680	3535	1905	2720	2707.26	12.74	0	-658	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2250	13.95	1.61	12	0.02	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
86	20231116	120511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	10	2	0.37	29742630	10983	11.70	2750	2750	2680	3535	1905	2720	2708.06	12.74	0	-972	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2258	14.00	1.61	12	0.01	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
87	20231116	110507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	-10	5	-0.37	23967660	8859	9.44	2750	2750	2680	3535	1905	2720	2705.46	12.74	0	-944	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2241	13.90	1.60	12	0.01	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
88	20231116	100508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2705	-15	5	-0.55	2951550	1083	1.15	2750	2750	2705	3535	1905	2720	2725.35	12.74	0	-626	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2237	13.87	1.60	12	0.00	195.00	1692.00	4450	20230905	-39.21	1817	20230726	48.87	4450	-39.21	20230905	1817	48.87	20230726	4450	-39.21	20230905	1817	48.87	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
89	20231116	090507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	12.74	0	0	2800	2760	2700	2660	2600	2770	2670	414	815	500	1840	5	1	82708344	2250	13.95	1.61	12	0.00	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10540818	N	N	0	N	00	N
90	20231115	160438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	30	2	1.12	248647315	92190	132.26	2720	2740	2640	3495	1885	2690	2697.12	12.72	0	23119	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2250	13.95	1.61	12	0.11	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
91	20231115	150515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2715	25	2	0.93	242816750	90043	129.18	2720	2740	2640	3495	1885	2690	2696.68	12.72	0	23189	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2246	13.92	1.60	12	0.11	195.00	1692.00	4450	20230905	-38.99	1817	20230726	49.42	4450	-38.99	20230905	1817	49.42	20230726	4450	-38.99	20230905	1817	49.42	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
92	20231115	140518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	40	2	1.49	229688300	85205	122.24	2720	2740	2640	3495	1885	2690	2695.71	12.72	0	22223	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2258	14.00	1.61	12	0.10	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	4450	-38.65	20230905	1817	50.25	20230726	4450	-38.65	20230905	1817	50.25	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
93	20231115	130516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	20	2	0.74	183579405	68253	97.92	2720	2730	2640	3495	1885	2690	2689.69	12.72	0	26049	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2241	13.90	1.60	12	0.08	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
94	20231115	120517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	30	2	1.12	153552740	57121	81.95	2720	2720	2640	3495	1885	2690	2688.20	12.72	0	24854	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2250	13.95	1.61	12	0.07	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
95	20231115	110521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	144226695	53683	77.02	2720	2720	2640	3495	1885	2690	2686.64	12.72	0	24373	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2233	13.85	1.60	12	0.06	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
96	20231115	100518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	10	2	0.37	105241545	39253	56.31	2720	2720	2640	3495	1885	2690	2681.11	12.72	0	15259	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2233	13.85	1.60	12	0.05	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
97	20231115	090512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	30	2	1.12	4675460	1740	2.50	2720	2720	2675	3495	1885	2690	2687.05	12.72	0	-488	2770	2730	2670	2630	2570	2750	2650	414	805	500	1820	5	1	82708344	2250	13.95	1.61	12	0.00	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.17	N	048870	500	413 억		10518113	N	N	0	N	00	N
98	20231114	160508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	45	2	1.70	184554660	69199	64.34	2615	2710	2610	3435	1855	2645	2666.88	12.69	0	38430	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2225	13.79	1.59	12	0.08	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
99	20231114	150507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	45	2	1.70	176838555	66330	61.67	2615	2710	2610	3435	1855	2645	2666.04	12.69	0	37858	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2225	13.79	1.59	12	0.08	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
100	20231114	140507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2680	35	2	1.32	172763835	64807	60.26	2615	2710	2610	3435	1855	2645	2665.82	12.69	0	37645	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2217	13.74	1.58	12	0.08	195.00	1692.00	4450	20230905	-39.78	1817	20230726	47.50	4450	-39.78	20230905	1817	47.50	20230726	4450	-39.78	20230905	1817	47.50	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
101	20231114	130510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2685	40	2	1.51	121349450	45681	42.47	2615	2690	2610	3435	1855	2645	2656.45	12.69	0	30492	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2221	13.77	1.59	12	0.06	195.00	1692.00	4450	20230905	-39.66	1817	20230726	47.77	4450	-39.66	20230905	1817	47.77	20230726	4450	-39.66	20230905	1817	47.77	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
102	20231114	120509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2660	15	2	0.57	89813850	33833	31.46	2615	2690	2610	3435	1855	2645	2654.62	12.69	0	23524	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2200	13.64	1.57	12	0.04	195.00	1692.00	4450	20230905	-40.22	1817	20230726	46.40	4450	-40.22	20230905	1817	46.40	20230726	4450	-40.22	20230905	1817	46.40	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
103	20231114	110515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2665	20	2	0.76	84893775	31985	29.74	2615	2690	2610	3435	1855	2645	2654.17	12.69	0	22855	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2204	13.67	1.58	12	0.04	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	4450	-40.11	20230905	1817	46.67	20230726	4450	-40.11	20230905	1817	46.67	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
104	20231114	100510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2675	30	2	1.13	64406020	24299	22.59	2615	2690	2610	3435	1855	2645	2650.56	12.69	0	18168	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2212	13.72	1.58	12	0.03	195.00	1692.00	4450	20230905	-39.89	1817	20230726	47.22	4450	-39.89	20230905	1817	47.22	20230726	4450	-39.89	20230905	1817	47.22	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
105	20231114	090504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	-5	5	-0.19	6759045	2587	2.41	2615	2640	2610	3435	1855	2645	2612.70	12.69	0	2200	2781	2712	2656	2587	2531	2685	2560	414	790	500	1790	5	1	82708344	2184	13.54	1.56	12	0.00	195.00	1692.00	4450	20230905	-40.67	1817	20230726	45.29	4450	-40.67	20230905	1817	45.29	20230726	4450	-40.67	20230905	1817	45.29	20230726	1.17	N	048870	500	413 억		10492032	N	N	0	N	00	N
106	20231113	160502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2645	-5	5	-0.19	275798690	104619	100.77	2695	2725	2600	3445	1855	2650	2636.22	12.71	0	-21982	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2188	13.56	1.56	12	0.13	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	4450	-40.56	20230905	1817	45.57	20230726	4450	-40.56	20230905	1817	45.57	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
107	20231113	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	-10	5	-0.38	198550590	75241	72.48	2695	2725	2600	3445	1855	2650	2638.86	12.71	0	-13316	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2184	13.54	1.56	12	0.09	195.00	1692.00	4450	20230905	-40.67	1817	20230726	45.29	4450	-40.67	20230905	1817	45.29	20230726	4450	-40.67	20230905	1817	45.29	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
108	20231113	140459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2655	5	2	0.19	181972545	68951	66.42	2695	2725	2600	3445	1855	2650	2639.16	12.71	0	-13720	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2196	13.62	1.57	12	0.08	195.00	1692.00	4450	20230905	-40.34	1817	20230726	46.12	4450	-40.34	20230905	1817	46.12	20230726	4450	-40.34	20230905	1817	46.12	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
109	20231113	130459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2630	-20	5	-0.75	151531670	57426	55.32	2695	2725	2600	3445	1855	2650	2638.73	12.71	0	-11324	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2175	13.49	1.55	12	0.07	195.00	1692.00	4450	20230905	-40.90	1817	20230726	44.74	4450	-40.90	20230905	1817	44.74	20230726	4450	-40.90	20230905	1817	44.74	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
110	20231113	120459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2630	-20	5	-0.75	137367420	52040	50.13	2695	2725	2600	3445	1855	2650	2639.65	12.71	0	-7130	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2175	13.49	1.55	12	0.06	195.00	1692.00	4450	20230905	-40.90	1817	20230726	44.74	4450	-40.90	20230905	1817	44.74	20230726	4450	-40.90	20230905	1817	44.74	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
111	20231113	110458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2615	-35	5	-1.32	106109280	40089	38.62	2695	2725	2600	3445	1855	2650	2646.84	12.71	0	-943	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2163	13.41	1.55	12	0.05	195.00	1692.00	4450	20230905	-41.24	1817	20230726	43.92	4450	-41.24	20230905	1817	43.92	20230726	4450	-41.24	20230905	1817	43.92	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
112	20231113	100456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2665	15	2	0.57	31758850	11773	11.34	2695	2725	2665	3445	1855	2650	2697.60	12.71	0	148	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2204	13.67	1.58	12	0.01	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	4450	-40.11	20230905	1817	46.67	20230726	4450	-40.11	20230905	1817	46.67	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
113	20231113	090500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	40	2	1.51	3727815	1383	1.33	2695	2700	2690	3445	1855	2650	2695.46	12.71	0	-406	2740	2695	2660	2615	2580	2677	2597	414	795	500	1800	5	1	82708344	2225	13.79	1.59	12	0.00	195.00	1692.00	4450	20230905	-39.55	1817	20230726	48.05	4450	-39.55	20230905	1817	48.05	20230726	4450	-39.55	20230905	1817	48.05	20230726	1.18	N	048870	500	413 억		10514014	N	N	0	N	00	N
114	20231110	160517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2650	-60	5	-2.21	275674835	103800	43.73	2680	2705	2625	3520	1900	2710	2655.84	12.74	0	-23405	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2192	13.59	1.57	12	0.13	195.00	1692.00	4450	20230905	-40.45	1817	20230726	45.84	4450	-40.45	20230905	1817	45.84	20230726	4450	-40.45	20230905	1817	45.84	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
115	20231110	150507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2645	-65	5	-2.40	246559510	92780	39.09	2680	2705	2630	3520	1900	2710	2657.46	12.74	0	-22948	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2188	13.56	1.56	12	0.11	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	4450	-40.56	20230905	1817	45.57	20230726	4450	-40.56	20230905	1817	45.57	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
116	20231110	140503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2645	-65	5	-2.40	188125625	70655	29.77	2680	2705	2640	3520	1900	2710	2662.59	12.74	0	-15942	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2188	13.56	1.56	12	0.09	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	4450	-40.56	20230905	1817	45.57	20230726	4450	-40.56	20230905	1817	45.57	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
117	20231110	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2655	-55	5	-2.03	139699080	52401	22.08	2680	2705	2645	3520	1900	2710	2665.96	12.74	0	-16777	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2196	13.62	1.57	12	0.06	195.00	1692.00	4450	20230905	-40.34	1817	20230726	46.12	4450	-40.34	20230905	1817	46.12	20230726	4450	-40.34	20230905	1817	46.12	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
118	20231110	120504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2665	-45	5	-1.66	119110515	44654	18.81	2680	2705	2645	3520	1900	2710	2667.40	12.74	0	-15485	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2204	13.67	1.58	12	0.05	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	4450	-40.11	20230905	1817	46.67	20230726	4450	-40.11	20230905	1817	46.67	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
119	20231110	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2675	-35	5	-1.29	112555350	42207	17.78	2680	2705	2645	3520	1900	2710	2666.74	12.74	0	-14590	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2212	13.72	1.58	12	0.05	195.00	1692.00	4450	20230905	-39.89	1817	20230726	47.22	4450	-39.89	20230905	1817	47.22	20230726	4450	-39.89	20230905	1817	47.22	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
120	20231110	100504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2645	-65	5	-2.40	69328210	25984	10.95	2680	2705	2645	3520	1900	2710	2668.10	12.74	0	-14730	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2188	13.56	1.56	12	0.03	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	4450	-40.56	20230905	1817	45.57	20230726	4450	-40.56	20230905	1817	45.57	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
121	20231110	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2680	-30	5	-1.11	5210485	1944	0.82	2680	2700	2680	3520	1900	2710	2680.17	12.74	0	-582	2940	2825	2755	2640	2570	2790	2605	414	810	500	1840	5	1	82708344	2217	13.74	1.58	12	0.00	195.00	1692.00	4450	20230905	-39.78	1817	20230726	47.50	4450	-39.78	20230905	1817	47.50	20230726	4450	-39.78	20230905	1817	47.50	20230726	1.20	N	048870	500	413 억		10538280	N	N	0	N	00	N
122	20231109	160451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	-60	5	-2.17	656208700	237288	252.03	2830	2870	2685	3600	1940	2770	2765.45	12.81	0	-56810	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2241	13.90	1.60	12	0.29	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
123	20231109	150452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	-60	5	-2.17	644469825	232943	247.42	2830	2870	2685	3600	1940	2770	2766.64	12.81	0	-55083	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2241	13.90	1.60	12	0.28	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
124	20231109	140451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	-70	5	-2.53	594724440	214474	227.80	2830	2870	2690	3600	1940	2770	2772.94	12.81	0	-54070	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2233	13.85	1.60	12	0.26	195.00	1692.00	4450	20230905	-39.33	1817	20230726	48.60	4450	-39.33	20230905	1817	48.60	20230726	4450	-39.33	20230905	1817	48.60	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
125	20231109	130452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2720	-50	5	-1.81	484174090	173556	184.34	2830	2870	2700	3600	1940	2770	2789.73	12.81	0	-24404	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2250	13.95	1.61	12	0.21	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	4450	-38.88	20230905	1817	49.70	20230726	4450	-38.88	20230905	1817	49.70	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
126	20231109	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2710	-60	5	-2.17	446753710	159742	169.67	2830	2870	2710	3600	1940	2770	2796.72	12.81	0	-13931	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2241	13.90	1.60	12	0.19	195.00	1692.00	4450	20230905	-39.10	1817	20230726	49.15	4450	-39.10	20230905	1817	49.15	20230726	4450	-39.10	20230905	1817	49.15	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
127	20231109	110453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2735	-35	5	-1.26	382614085	136234	144.70	2830	2870	2735	3600	1940	2770	2808.51	12.81	0	-10289	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2262	14.03	1.62	12	0.16	195.00	1692.00	4450	20230905	-38.54	1817	20230726	50.52	4450	-38.54	20230905	1817	50.52	20230726	4450	-38.54	20230905	1817	50.52	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
128	20231109	100449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2810	40	2	1.44	123571340	44189	46.93	2830	2835	2760	3600	1940	2770	2796.43	12.81	0	-15801	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2324	14.41	1.66	12	0.05	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	4450	-36.85	20230905	1817	54.65	20230726	4450	-36.85	20230905	1817	54.65	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
129	20231109	090450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	55	2	1.99	20696810	7396	7.86	2830	2835	2785	3600	1940	2770	2798.38	12.81	0	-116	2903	2836	2793	2726	2683	2815	2705	414	830	500	1880	5	1	82708344	2337	14.49	1.67	12	0.01	195.00	1692.00	4450	20230905	-36.52	1817	20230726	55.48	4450	-36.52	20230905	1817	55.48	20230726	4450	-36.52	20230905	1817	55.48	20230726	1.19	N	048870	500	413 억		10594697	N	N	0	N	00	N
130	20231108	160447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2770	-30	5	-1.07	263320750	93854	68.12	2800	2860	2750	3640	1960	2800	2806.66	12.81	0	1828	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2291	14.21	1.64	12	0.11	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	4450	-37.75	20230905	1817	52.45	20230726	4450	-37.75	20230905	1817	52.45	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
131	20231108	150450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2760	-40	5	-1.43	248199900	88386	64.15	2800	2860	2750	3640	1960	2800	2808.14	12.81	0	2204	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2283	14.15	1.63	12	0.11	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	4450	-37.98	20230905	1817	51.90	20230726	4450	-37.98	20230905	1817	51.90	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
132	20231108	140448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	0	3	0.00	192545630	68262	49.54	2800	2860	2750	3640	1960	2800	2820.69	12.81	0	885	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
133	20231108	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	0	3	0.00	178864230	63380	46.00	2800	2860	2750	3640	1960	2800	2822.09	12.81	0	3676	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
134	20231108	120451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	25	2	0.89	145089445	51328	37.25	2800	2860	2750	3640	1960	2800	2826.71	12.81	0	2107	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2337	14.49	1.67	12	0.06	195.00	1692.00	4450	20230905	-36.52	1817	20230726	55.48	4450	-36.52	20230905	1817	55.48	20230726	4450	-36.52	20230905	1817	55.48	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
135	20231108	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	45	2	1.61	129943775	45972	33.37	2800	2860	2750	3640	1960	2800	2826.59	12.81	0	1086	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2353	14.59	1.68	12	0.06	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
136	20231108	100448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	0	3	0.00	30460620	10899	7.91	2800	2815	2750	3640	1960	2800	2794.81	12.81	0	2333	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.01	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
137	20231108	090446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	0	3	0.00	6275860	2245	1.63	2800	2800	2790	3640	1960	2800	2795.48	12.81	0	1083	2950	2875	2790	2715	2630	2832	2672	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.00	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.19	N	048870	500	413 억		10593293	N	N	0	N	00	N
138	20231107	160449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-45	5	-1.58	384852145	137770	81.76	2855	2865	2705	3695	1995	2845	2792.99	12.86	0	-40432	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2316	14.36	1.65	12	0.17	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
139	20231107	150449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	-50	5	-1.76	370950090	132803	78.81	2855	2865	2705	3695	1995	2845	2792.76	12.86	0	-40474	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2312	14.33	1.65	12	0.16	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
140	20231107	140451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	-80	5	-2.81	342037085	122359	72.61	2855	2865	2705	3695	1995	2845	2794.87	12.86	0	-41585	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2287	14.18	1.63	12	0.15	195.00	1692.00	4450	20230905	-37.87	1817	20230726	52.17	4450	-37.87	20230905	1817	52.17	20230726	4450	-37.87	20230905	1817	52.17	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
141	20231107	130450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	-90	5	-3.16	324386345	115968	68.82	2855	2865	2705	3695	1995	2845	2796.71	12.86	0	-38981	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2279	14.13	1.63	12	0.14	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	4450	-38.09	20230905	1817	51.62	20230726	4450	-38.09	20230905	1817	51.62	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
142	20231107	120446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	-90	5	-3.16	251777555	89481	53.10	2855	2865	2755	3695	1995	2845	2813.33	12.86	0	-27904	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2279	14.13	1.63	12	0.11	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	4450	-38.09	20230905	1817	51.62	20230726	4450	-38.09	20230905	1817	51.62	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
143	20231107	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	-20	5	-0.70	168217125	59367	35.23	2855	2865	2800	3695	1995	2845	2833.28	12.86	0	-23209	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2337	14.49	1.67	12	0.07	195.00	1692.00	4450	20230905	-36.52	1817	20230726	55.48	4450	-36.52	20230905	1817	55.48	20230726	4450	-36.52	20230905	1817	55.48	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
144	20231107	100453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	15	2	0.53	125873430	44412	26.36	2855	2865	2800	3695	1995	2845	2833.92	12.86	0	-17827	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2365	14.67	1.69	12	0.05	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
145	20231107	090441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	-25	5	-0.88	63897765	22654	13.44	2855	2855	2800	3695	1995	2845	2819.23	12.86	0	-19778	2995	2920	2860	2785	2725	2890	2755	414	850	500	1930	5	1	82708344	2332	14.46	1.67	12	0.03	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.18	N	048870	500	413 억		10633706	N	N	0	N	00	N
146	20231106	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-25	5	-0.87	479231445	168114	191.26	2875	2935	2800	3730	2010	2870	2850.64	12.88	0	-19349	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2353	14.59	1.68	12	0.20	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
147	20231106	150440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2835	-35	5	-1.22	456397090	160046	182.08	2875	2935	2800	3730	2010	2870	2851.66	12.88	0	-13602	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2345	14.54	1.68	12	0.19	195.00	1692.00	4450	20230905	-36.29	1817	20230726	56.03	4450	-36.29	20230905	1817	56.03	20230726	4450	-36.29	20230905	1817	56.03	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
148	20231106	140437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-30	5	-1.05	354952800	124140	141.23	2875	2935	2800	3730	2010	2870	2859.29	12.88	0	6392	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2349	14.56	1.68	12	0.15	195.00	1692.00	4450	20230905	-36.18	1817	20230726	56.30	4450	-36.18	20230905	1817	56.30	20230726	4450	-36.18	20230905	1817	56.30	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
149	20231106	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-25	5	-0.87	326424860	114094	129.80	2875	2935	2800	3730	2010	2870	2861.02	12.88	0	9686	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2353	14.59	1.68	12	0.14	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
150	20231106	120440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-25	5	-0.87	308424590	107767	122.60	2875	2935	2800	3730	2010	2870	2861.96	12.88	0	10821	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2353	14.59	1.68	12	0.13	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
151	20231106	110441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	0	3	0.00	234003410	81720	92.97	2875	2935	2800	3730	2010	2870	2863.48	12.88	0	21785	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2374	14.72	1.70	12	0.10	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
152	20231106	100419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	5	2	0.17	165964260	57968	65.95	2875	2935	2800	3730	2010	2870	2863.03	12.88	0	10579	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2378	14.74	1.70	12	0.07	195.00	1692.00	4450	20230905	-35.39	1817	20230726	58.23	4450	-35.39	20230905	1817	58.23	20230726	4450	-35.39	20230905	1817	58.23	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
153	20231106	090441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	-10	5	-0.35	28806595	10012	11.39	2875	2905	2860	3730	2010	2870	2877.21	12.88	0	-3647	2930	2900	2855	2825	2780	2877	2802	414	860	500	1950	5	1	82708344	2365	14.67	1.69	12	0.01	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	4450	-35.73	20230905	1817	57.40	20230726	4450	-35.73	20230905	1817	57.40	20230726	1.18	N	048870	500	413 억		10650684	N	N	0	N	00	N
154	20231103	160434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-15	5	-0.52	245782535	86214	66.44	2885	2885	2810	3750	2020	2885	2848.78	12.89	0	-10662	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2374	14.72	1.70	12	0.10	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
155	20231103	150435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-15	5	-0.52	231854255	81356	62.69	2885	2885	2810	3750	2020	2885	2847.61	12.89	0	-9517	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2374	14.72	1.70	12	0.10	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
156	20231103	140435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-15	5	-0.52	218211975	76580	59.01	2885	2885	2810	3750	2020	2885	2847.03	12.89	0	-8257	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2374	14.72	1.70	12	0.09	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
157	20231103	130434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-35	5	-1.21	177056390	62151	47.89	2885	2885	2810	3750	2020	2885	2845.70	12.89	0	-2001	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2357	14.62	1.68	12	0.08	195.00	1692.00	4450	20230905	-35.96	1817	20230726	56.85	4450	-35.96	20230905	1817	56.85	20230726	4450	-35.96	20230905	1817	56.85	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
158	20231103	120433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-30	5	-1.04	173595210	60935	46.96	2885	2885	2810	3750	2020	2885	2845.69	12.89	0	-1664	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2361	14.64	1.69	12	0.07	195.00	1692.00	4450	20230905	-35.84	1817	20230726	57.13	4450	-35.84	20230905	1817	57.13	20230726	4450	-35.84	20230905	1817	57.13	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
159	20231103	110436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-40	5	-1.39	165893920	58229	44.87	2885	2885	2810	3750	2020	2885	2845.67	12.89	0	-1393	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2353	14.59	1.68	12	0.07	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	4450	-36.07	20230905	1817	56.58	20230726	4450	-36.07	20230905	1817	56.58	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
160	20231103	100431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2830	-55	5	-1.91	151680395	53240	41.03	2885	2885	2810	3750	2020	2885	2845.33	12.89	0	-1971	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2341	14.51	1.67	12	0.06	195.00	1692.00	4450	20230905	-36.40	1817	20230726	55.75	4450	-36.40	20230905	1817	55.75	20230726	4450	-36.40	20230905	1817	55.75	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
161	20231103	090430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-15	5	-0.52	24840275	8612	6.64	2885	2885	2870	3750	2020	2885	2883.55	12.89	0	47	3035	2960	2885	2810	2735	2997	2847	414	865	500	1960	5	1	82708344	2374	14.72	1.70	12	0.01	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	4450	-35.51	20230905	1817	57.95	20230726	4450	-35.51	20230905	1817	57.95	20230726	1.31	N	048870	500	413 억		10660879	N	N	0	N	00	N
162	20231102	160431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	95	2	3.41	377193740	129757	166.44	2830	2960	2810	3625	1955	2790	2906.92	12.88	0	12064	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2386	14.79	1.71	12	0.16	195.00	1692.00	4450	20230905	-35.17	1817	20230726	58.78	4450	-35.17	20230905	1817	58.78	20230726	4450	-35.17	20230905	1817	58.78	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
163	20231102	150436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	75	2	2.69	358656310	123313	158.17	2830	2960	2810	3625	1955	2790	2908.50	12.88	0	12538	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2370	14.69	1.69	12	0.15	195.00	1692.00	4450	20230905	-35.62	1817	20230726	57.68	4450	-35.62	20230905	1817	57.68	20230726	4450	-35.62	20230905	1817	57.68	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
164	20231102	140427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2900	110	2	3.94	297499495	102161	131.04	2830	2960	2810	3625	1955	2790	2912.07	12.88	0	12142	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2399	14.87	1.71	12	0.12	195.00	1692.00	4450	20230905	-34.83	1817	20230726	59.60	4450	-34.83	20230905	1817	59.60	20230726	4450	-34.83	20230905	1817	59.60	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
165	20231102	130431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	105	2	3.76	286491770	98348	126.15	2830	2960	2810	3625	1955	2790	2913.04	12.88	0	12323	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2394	14.85	1.71	12	0.12	195.00	1692.00	4450	20230905	-34.94	1817	20230726	59.33	4450	-34.94	20230905	1817	59.33	20230726	4450	-34.94	20230905	1817	59.33	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
166	20231102	120429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	105	2	3.76	262464845	90027	115.48	2830	2960	2810	3625	1955	2790	2915.40	12.88	0	12356	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2394	14.85	1.71	12	0.11	195.00	1692.00	4450	20230905	-34.94	1817	20230726	59.33	4450	-34.94	20230905	1817	59.33	20230726	4450	-34.94	20230905	1817	59.33	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
167	20231102	110429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2930	140	2	5.02	227290295	77927	99.96	2830	2960	2810	3625	1955	2790	2916.71	12.88	0	12720	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2423	15.03	1.73	12	0.09	195.00	1692.00	4450	20230905	-34.16	1817	20230726	61.25	4450	-34.16	20230905	1817	61.25	20230726	4450	-34.16	20230905	1817	61.25	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
168	20231102	100430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2905	115	2	4.12	89851615	31149	39.95	2830	2945	2810	3625	1955	2790	2884.57	12.88	0	-4671	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2403	14.90	1.72	12	0.04	195.00	1692.00	4450	20230905	-34.72	1817	20230726	59.88	4450	-34.72	20230905	1817	59.88	20230726	4450	-34.72	20230905	1817	59.88	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
169	20231102	090433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	30	2	1.08	2023965	717	0.92	2830	2835	2810	3625	1955	2790	2822.82	12.88	0	-485	2883	2836	2768	2721	2653	2860	2745	414	835	500	1890	5	1	82708344	2332	14.46	1.67	12	0.00	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	4450	-36.63	20230905	1817	55.20	20230726	4450	-36.63	20230905	1817	55.20	20230726	1.32	N	048870	500	413 억		10648876	N	N	0	N	00	N
170	20231101	160429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2790	45	2	1.64	215841060	77864	135.04	2745	2815	2700	3565	1925	2745	2772.03	12.87	0	11449	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2308	14.31	1.65	12	0.09	195.00	1692.00	4450	20230905	-37.30	1817	20230726	53.55	4450	-37.30	20230905	1817	53.55	20230726	4450	-37.30	20230905	1817	53.55	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
171	20231101	150427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	30	2	1.09	208264480	75140	130.32	2745	2815	2700	3565	1925	2745	2771.69	12.87	0	11227	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2295	14.23	1.64	12	0.09	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	4450	-37.64	20230905	1817	52.72	20230726	4450	-37.64	20230905	1817	52.72	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
172	20231101	140424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2765	20	2	0.73	192044665	69280	120.16	2745	2815	2700	3565	1925	2745	2772.01	12.87	0	10279	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2287	14.18	1.63	12	0.08	195.00	1692.00	4450	20230905	-37.87	1817	20230726	52.17	4450	-37.87	20230905	1817	52.17	20230726	4450	-37.87	20230905	1817	52.17	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
173	20231101	130428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2775	30	2	1.09	180004165	64923	112.60	2745	2815	2700	3565	1925	2745	2772.58	12.87	0	8463	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2295	14.23	1.64	12	0.08	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	4450	-37.64	20230905	1817	52.72	20230726	4450	-37.64	20230905	1817	52.72	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
174	20231101	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	55	2	2.00	123317920	44409	77.02	2745	2815	2700	3565	1925	2745	2776.87	12.87	0	7996	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2316	14.36	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	4450	-37.08	20230905	1817	54.10	20230726	4450	-37.08	20230905	1817	54.10	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
175	20231101	110439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2805	60	2	2.19	102059330	36791	63.81	2745	2815	2700	3565	1925	2745	2774.03	12.87	0	10089	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2320	14.38	1.66	12	0.04	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	4450	-36.97	20230905	1817	54.38	20230726	4450	-36.97	20230905	1817	54.38	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
176	20231101	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	70	2	2.55	89395710	32267	55.96	2745	2815	2700	3565	1925	2745	2770.50	12.87	0	11511	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2328	14.44	1.66	12	0.04	195.00	1692.00	4450	20230905	-36.74	1817	20230726	54.93	4450	-36.74	20230905	1817	54.93	20230726	4450	-36.74	20230905	1817	54.93	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N
177	20231101	090435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	50	2	1.82	6935455	2501	4.34	2745	2800	2745	3565	1925	2745	2773.07	12.87	0	-165	2845	2795	2750	2700	2655	2772	2677	414	820	500	1860	5	1	82708344	2312	14.33	1.65	12	0.00	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	4450	-37.19	20230905	1817	53.82	20230726	4450	-37.19	20230905	1817	53.82	20230726	1.34	N	048870	500	413 억		10642755	N	N	0	N	00	N