KissMeData/317690/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	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-50	5	-1.08	89145770	19428	142.00	4620	4705	4560	6000	3235	4620	4589.21	22.94	0	-1081	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	756	-3.92	1.89	12	0.12	-1167.00	2420.00	7900	20230911	-42.15	4100	20230727	11.46	7900	-42.15	20230911	4100	11.46	20230727	7900	-42.15	20230911	4100	11.46	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
3	20231130	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-30	5	-0.65	58859315	12805	93.59	4620	4705	4570	6000	3235	4620	4596.59	22.94	0	-939	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	759	-3.93	1.90	12	0.08	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
4	20231130	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-10	5	-0.22	55792815	12137	88.71	4620	4705	4570	6000	3235	4620	4596.92	22.94	0	-467	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	762	-3.95	1.90	12	0.07	-1167.00	2420.00	7900	20230911	-41.65	4100	20230727	12.44	7900	-41.65	20230911	4100	12.44	20230727	7900	-41.65	20230911	4100	12.44	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
5	20231130	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-30	5	-0.65	49647670	10797	78.91	4620	4705	4570	6000	3235	4620	4598.28	22.94	0	-314	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	759	-3.93	1.90	12	0.07	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
6	20231130	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-35	5	-0.76	47304415	10287	75.19	4620	4705	4570	6000	3235	4620	4598.47	22.94	0	-244	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	758	-3.93	1.89	12	0.06	-1167.00	2420.00	7900	20230911	-41.96	4100	20230727	11.83	7900	-41.96	20230911	4100	11.83	20230727	7900	-41.96	20230911	4100	11.83	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
7	20231130	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	5	2	0.11	26596655	5765	42.14	4620	4705	4575	6000	3235	4620	4613.47	22.94	0	-157	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	765	-3.96	1.91	12	0.03	-1167.00	2420.00	7900	20230911	-41.46	4100	20230727	12.80	7900	-41.46	20230911	4100	12.80	20230727	7900	-41.46	20230911	4100	12.80	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
8	20231130	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	40	2	0.87	6629760	1427	10.43	4620	4705	4620	6000	3235	4620	4645.94	22.94	0	-369	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	771	-3.99	1.93	12	0.01	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
9	20231130	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	80	2	1.73	1446050	312	2.28	4620	4705	4620	6000	3235	4620	4634.78	22.94	0	36	4760	4690	4655	4585	4550	4672	4567	83	1380	500	3230	5	1	16537411	777	-4.03	1.94	12	0.00	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.20	N	317690	500	82 억		3794241	N	N	0	N	00	N
10	20231129	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-35	5	-0.75	63487170	13678	143.51	4620	4725	4620	6050	3260	4655	4641.55	22.93	0	1479	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	764	-3.96	1.91	12	0.08	-1167.00	2420.00	7900	20230911	-41.52	4100	20230727	12.68	7900	-41.52	20230911	4100	12.68	20230727	7900	-41.52	20230911	4100	12.68	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
11	20231129	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	5	2	0.11	48876440	10534	110.52	4620	4700	4620	6050	3260	4655	4639.87	22.93	0	1484	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	771	-3.99	1.93	12	0.06	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
12	20231129	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-5	5	-0.11	39130320	8436	88.51	4620	4700	4620	6050	3260	4655	4638.49	22.93	0	1791	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	769	-3.98	1.92	12	0.05	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
13	20231129	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	5	2	0.11	35578820	7672	80.50	4620	4700	4620	6050	3260	4655	4637.49	22.93	0	1798	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	771	-3.99	1.93	12	0.05	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
14	20231129	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-5	5	-0.11	20870655	4502	47.24	4620	4700	4620	6050	3260	4655	4635.86	22.93	0	760	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	769	-3.98	1.92	12	0.03	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
15	20231129	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-15	5	-0.32	16265885	3511	36.84	4620	4700	4620	6050	3260	4655	4632.84	22.93	0	640	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	767	-3.98	1.92	12	0.02	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
16	20231129	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	5	2	0.11	15129685	3266	34.27	4620	4700	4620	6050	3260	4655	4632.48	22.93	0	553	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	771	-3.99	1.93	12	0.02	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
17	20231129	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-15	5	-0.32	5567305	1204	12.63	4620	4700	4620	6050	3260	4655	4624.01	22.93	0	393	4741	4697	4656	4612	4571	4720	4635	83	1395	500	3250	5	1	16537411	767	-3.98	1.92	12	0.01	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.21	N	317690	500	82 억		3792762	N	N	0	N	00	N
18	20231128	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	25	2	0.54	44194495	9531	49.27	4630	4700	4615	6010	3245	4630	4636.92	22.94	0	-1440	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	770	-3.99	1.92	12	0.06	-1167.00	2420.00	7900	20230911	-41.08	4100	20230727	13.54	7900	-41.08	20230911	4100	13.54	20230727	7900	-41.08	20230911	4100	13.54	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
19	20231128	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	25	2	0.54	44106075	9512	49.17	4630	4700	4615	6010	3245	4630	4636.89	22.94	0	-1440	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	770	-3.99	1.92	12	0.06	-1167.00	2420.00	7900	20230911	-41.08	4100	20230727	13.54	7900	-41.08	20230911	4100	13.54	20230727	7900	-41.08	20230911	4100	13.54	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
20	20231128	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	20	2	0.43	40352175	8703	44.99	4630	4700	4615	6010	3245	4630	4636.58	22.94	0	-1440	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	769	-3.98	1.92	12	0.05	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
21	20231128	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	20	2	0.43	39877980	8601	44.46	4630	4700	4615	6010	3245	4630	4636.44	22.94	0	-1440	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	769	-3.98	1.92	12	0.05	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
22	20231128	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-5	5	-0.11	33907620	7309	37.78	4630	4700	4615	6010	3245	4630	4639.16	22.94	0	-1440	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	765	-3.96	1.91	12	0.04	-1167.00	2420.00	7900	20230911	-41.46	4100	20230727	12.80	7900	-41.46	20230911	4100	12.80	20230727	7900	-41.46	20230911	4100	12.80	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
23	20231128	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-5	5	-0.11	27374915	5899	30.50	4630	4700	4615	6010	3245	4630	4640.60	22.94	0	-1330	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	765	-3.96	1.91	12	0.04	-1167.00	2420.00	7900	20230911	-41.46	4100	20230727	12.80	7900	-41.46	20230911	4100	12.80	20230727	7900	-41.46	20230911	4100	12.80	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
24	20231128	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	5	2	0.11	15511615	3335	17.24	4630	4700	4615	6010	3245	4630	4651.16	22.94	0	-1290	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	767	-3.97	1.92	12	0.02	-1167.00	2420.00	7900	20230911	-41.33	4100	20230727	13.05	7900	-41.33	20230911	4100	13.05	20230727	7900	-41.33	20230911	4100	13.05	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
25	20231128	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	60	2	1.30	3323010	712	3.68	4630	4700	4615	6010	3245	4630	4667.15	22.94	0	112	4796	4712	4666	4582	4536	4690	4560	83	1380	500	3240	5	1	16537411	776	-4.02	1.94	12	0.00	-1167.00	2420.00	7900	20230911	-40.63	4100	20230727	14.39	7900	-40.63	20230911	4100	14.39	20230727	7900	-40.63	20230911	4100	14.39	20230727	1.21	N	317690	500	82 억		3794202	N	N	0	N	00	N
26	20231127	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-105	5	-2.22	90005065	19344	140.33	4680	4750	4620	6150	3315	4735	4652.93	22.97	0	-4005	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	766	-3.97	1.91	12	0.12	-1167.00	2420.00	7900	20230911	-41.39	4100	20230727	12.93	7900	-41.39	20230911	4100	12.93	20230727	7900	-41.39	20230911	4100	12.93	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
27	20231127	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-70	5	-1.48	86692210	18630	135.15	4680	4750	4620	6150	3315	4735	4653.37	22.97	0	-3756	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	771	-4.00	1.93	12	0.11	-1167.00	2420.00	7900	20230911	-40.95	4100	20230727	13.78	7900	-40.95	20230911	4100	13.78	20230727	7900	-40.95	20230911	4100	13.78	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
28	20231127	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-55	5	-1.16	84776995	18218	132.16	4680	4750	4620	6150	3315	4735	4653.47	22.97	0	-3756	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	774	-4.01	1.93	12	0.11	-1167.00	2420.00	7900	20230911	-40.76	4100	20230727	14.15	7900	-40.76	20230911	4100	14.15	20230727	7900	-40.76	20230911	4100	14.15	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
29	20231127	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-85	5	-1.80	74986580	16109	116.86	4680	4750	4620	6150	3315	4735	4654.95	22.97	0	-3521	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	769	-3.98	1.92	12	0.10	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
30	20231127	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	-75	5	-1.58	54139500	11627	84.35	4680	4750	4620	6150	3315	4735	4656.36	22.97	0	-3196	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	771	-3.99	1.93	12	0.07	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
31	20231127	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-65	5	-1.37	53480870	11486	83.32	4680	4750	4620	6150	3315	4735	4656.18	22.97	0	-3165	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	772	-4.00	1.93	12	0.07	-1167.00	2420.00	7900	20230911	-40.89	4100	20230727	13.90	7900	-40.89	20230911	4100	13.90	20230727	7900	-40.89	20230911	4100	13.90	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
32	20231127	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	-115	5	-2.43	36136110	7765	56.33	4680	4750	4620	6150	3315	4735	4653.72	22.97	0	-2218	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	764	-3.96	1.91	12	0.05	-1167.00	2420.00	7900	20230911	-41.52	4100	20230727	12.68	7900	-41.52	20230911	4100	12.68	20230727	7900	-41.52	20230911	4100	12.68	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
33	20231127	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-40	5	-0.84	2233205	477	3.46	4680	4750	4680	6150	3315	4735	4681.77	22.97	0	236	4948	4841	4753	4646	4558	4797	4602	83	1415	500	3310	5	1	16537411	776	-4.02	1.94	12	0.00	-1167.00	2420.00	7900	20230911	-40.57	4100	20230727	14.51	7900	-40.57	20230911	4100	14.51	20230727	7900	-40.57	20230911	4100	14.51	20230727	1.20	N	317690	500	82 억		3798207	N	N	0	N	00	N
34	20231124	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-15	5	-0.32	64735555	13760	120.56	4860	4860	4665	6170	3325	4750	4704.62	22.99	0	-4257	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	783	-4.06	1.96	12	0.08	-1167.00	2420.00	7900	20230911	-40.06	4100	20230727	15.49	7900	-40.06	20230911	4100	15.49	20230727	7900	-40.06	20230911	4100	15.49	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
35	20231124	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-35	5	-0.74	63775215	13557	118.79	4860	4860	4665	6170	3325	4750	4704.23	22.99	0	-4222	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	780	-4.04	1.95	12	0.08	-1167.00	2420.00	7900	20230911	-40.32	4100	20230727	15.00	7900	-40.32	20230911	4100	15.00	20230727	7900	-40.32	20230911	4100	15.00	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
36	20231124	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-70	5	-1.47	55632990	11821	103.57	4860	4860	4665	6170	3325	4750	4706.28	22.99	0	-3433	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	774	-4.01	1.93	12	0.07	-1167.00	2420.00	7900	20230911	-40.76	4100	20230727	14.15	7900	-40.76	20230911	4100	14.15	20230727	7900	-40.76	20230911	4100	14.15	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
37	20231124	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-50	5	-1.05	45524305	9665	84.68	4860	4860	4665	6170	3325	4750	4710.22	22.99	0	-2654	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	777	-4.03	1.94	12	0.06	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
38	20231124	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	-25	5	-0.53	44090115	9361	82.02	4860	4860	4665	6170	3325	4750	4709.98	22.99	0	-2352	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	781	-4.05	1.95	12	0.06	-1167.00	2420.00	7900	20230911	-40.19	4100	20230727	15.24	7900	-40.19	20230911	4100	15.24	20230727	7900	-40.19	20230911	4100	15.24	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
39	20231124	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-30	5	-0.63	41042860	8712	76.33	4860	4860	4665	6170	3325	4750	4711.07	22.99	0	-2111	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	781	-4.04	1.95	12	0.05	-1167.00	2420.00	7900	20230911	-40.25	4100	20230727	15.12	7900	-40.25	20230911	4100	15.12	20230727	7900	-40.25	20230911	4100	15.12	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
40	20231124	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-40	5	-0.84	35307385	7499	65.71	4860	4860	4665	6170	3325	4750	4708.28	22.99	0	-1338	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	779	-4.04	1.95	12	0.05	-1167.00	2420.00	7900	20230911	-40.38	4100	20230727	14.88	7900	-40.38	20230911	4100	14.88	20230727	7900	-40.38	20230911	4100	14.88	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
41	20231124	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	25	2	0.53	950110	198	1.73	4860	4860	4755	6170	3325	4750	4798.54	22.99	0	-126	4950	4850	4780	4680	4610	4900	4730	83	1420	500	3320	5	1	16537411	790	-4.09	1.97	12	0.00	-1167.00	2420.00	7900	20230911	-39.56	4100	20230727	16.46	7900	-39.56	20230911	4100	16.46	20230727	7900	-39.56	20230911	4100	16.46	20230727	1.20	N	317690	500	82 억		3802464	N	N	0	N	00	N
42	20231123	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	-35	5	-0.73	54640985	11413	53.02	4740	4880	4710	6220	3350	4785	4787.61	23.01	0	-3176	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	786	-4.07	1.96	12	0.07	-1167.00	2420.00	7900	20230911	-39.87	4100	20230727	15.85	7900	-39.87	20230911	4100	15.85	20230727	7900	-39.87	20230911	4100	15.85	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
43	20231123	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	5	2	0.10	43443590	9062	42.10	4740	4880	4710	6220	3350	4785	4794.04	23.01	0	-3237	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	792	-4.10	1.98	12	0.05	-1167.00	2420.00	7900	20230911	-39.37	4100	20230727	16.83	7900	-39.37	20230911	4100	16.83	20230727	7900	-39.37	20230911	4100	16.83	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
44	20231123	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	35	2	0.73	37455425	7819	36.33	4740	4880	4710	6220	3350	4785	4790.31	23.01	0	-2371	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	797	-4.13	1.99	12	0.05	-1167.00	2420.00	7900	20230911	-38.99	4100	20230727	17.56	7900	-38.99	20230911	4100	17.56	20230727	7900	-38.99	20230911	4100	17.56	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
45	20231123	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	5	2	0.10	23824925	4974	23.11	4740	4880	4710	6220	3350	4785	4789.89	23.01	0	-1758	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	792	-4.10	1.98	12	0.03	-1167.00	2420.00	7900	20230911	-39.37	4100	20230727	16.83	7900	-39.37	20230911	4100	16.83	20230727	7900	-39.37	20230911	4100	16.83	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
46	20231123	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	40	2	0.84	17390390	3632	16.87	4740	4880	4710	6220	3350	4785	4788.10	23.01	0	-1056	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	798	-4.13	1.99	12	0.02	-1167.00	2420.00	7900	20230911	-38.92	4100	20230727	17.68	7900	-38.92	20230911	4100	17.68	20230727	7900	-38.92	20230911	4100	17.68	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
47	20231123	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	25	2	0.52	15865450	3316	15.41	4740	4880	4710	6220	3350	4785	4784.51	23.01	0	-964	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	795	-4.12	1.99	12	0.02	-1167.00	2420.00	7900	20230911	-39.11	4100	20230727	17.32	7900	-39.11	20230911	4100	17.32	20230727	7900	-39.11	20230911	4100	17.32	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
48	20231123	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	10	2	0.21	11659425	2439	11.33	4740	4880	4710	6220	3350	4785	4780.41	23.01	0	-920	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	793	-4.11	1.98	12	0.01	-1167.00	2420.00	7900	20230911	-39.30	4100	20230727	16.95	7900	-39.30	20230911	4100	16.95	20230727	7900	-39.30	20230911	4100	16.95	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
49	20231123	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4805	20	2	0.42	6453485	1351	6.28	4740	4880	4710	6220	3350	4785	4776.82	23.01	0	-126	5008	4896	4818	4706	4628	4857	4667	83	1435	500	3340	5	1	16537411	795	-4.12	1.99	12	0.01	-1167.00	2420.00	7900	20230911	-39.18	4100	20230727	17.20	7900	-39.18	20230911	4100	17.20	20230727	7900	-39.18	20230911	4100	17.20	20230727	1.20	N	317690	500	82 억		3805640	N	N	0	N	00	N
50	20231122	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-75	5	-1.54	103243210	21524	188.53	4820	4930	4740	6310	3405	4860	4796.66	23.03	0	-3175	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	791	-4.10	1.98	12	0.13	-1167.00	2420.00	7900	20230911	-39.43	4100	20230727	16.71	7900	-39.43	20230911	4100	16.71	20230727	7900	-39.43	20230911	4100	16.71	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
51	20231122	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	-65	5	-1.34	99475705	20737	181.63	4820	4930	4740	6310	3405	4860	4797.02	23.03	0	-3286	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	793	-4.11	1.98	12	0.13	-1167.00	2420.00	7900	20230911	-39.30	4100	20230727	16.95	7900	-39.30	20230911	4100	16.95	20230727	7900	-39.30	20230911	4100	16.95	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
52	20231122	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-40	5	-0.82	98082590	20447	179.09	4820	4930	4740	6310	3405	4860	4796.92	23.03	0	-3273	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	797	-4.13	1.99	12	0.12	-1167.00	2420.00	7900	20230911	-38.99	4100	20230727	17.56	7900	-38.99	20230911	4100	17.56	20230727	7900	-38.99	20230911	4100	17.56	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
53	20231122	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-40	5	-0.82	97417695	20309	177.88	4820	4930	4740	6310	3405	4860	4796.77	23.03	0	-3184	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	797	-4.13	1.99	12	0.12	-1167.00	2420.00	7900	20230911	-38.99	4100	20230727	17.56	7900	-38.99	20230911	4100	17.56	20230727	7900	-38.99	20230911	4100	17.56	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
54	20231122	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-75	5	-1.54	86336685	18009	157.74	4820	4930	4740	6310	3405	4860	4794.09	23.03	0	-1242	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	791	-4.10	1.98	12	0.11	-1167.00	2420.00	7900	20230911	-39.43	4100	20230727	16.71	7900	-39.43	20230911	4100	16.71	20230727	7900	-39.43	20230911	4100	16.71	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
55	20231122	111252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-75	5	-1.54	47791040	9929	86.97	4820	4930	4740	6310	3405	4860	4813.28	23.03	0	-3679	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	791	-4.10	1.98	12	0.06	-1167.00	2420.00	7900	20230911	-39.43	4100	20230727	16.71	7900	-39.43	20230911	4100	16.71	20230727	7900	-39.43	20230911	4100	16.71	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
56	20231122	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	-85	5	-1.75	36165630	7512	65.80	4820	4930	4740	6310	3405	4860	4814.38	23.03	0	-3170	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	790	-4.09	1.97	12	0.05	-1167.00	2420.00	7900	20230911	-39.56	4100	20230727	16.46	7900	-39.56	20230911	4100	16.46	20230727	7900	-39.56	20230911	4100	16.46	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
57	20231122	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	45	2	0.93	1080770	223	1.95	4820	4930	4820	6310	3405	4860	4846.50	23.03	0	-32	4956	4907	4831	4782	4706	4932	4807	83	1450	500	3400	5	1	16537411	811	-4.20	2.03	12	0.00	-1167.00	2420.00	7900	20230911	-37.91	4100	20230727	19.63	7900	-37.91	20230911	4100	19.63	20230727	7900	-37.91	20230911	4100	19.63	20230727	1.19	N	317690	500	82 억		3808815	N	N	0	N	00	N
58	20231121	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	115	2	2.42	53631925	11089	76.43	4755	4880	4755	6160	3325	4745	4836.45	23.01	0	3082	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	804	-4.16	2.01	12	0.07	-1167.00	2420.00	7900	20230911	-38.48	4100	20230727	18.54	7900	-38.48	20230911	4100	18.54	20230727	7900	-38.48	20230911	4100	18.54	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
59	20231121	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	110	2	2.32	50132560	10368	71.46	4755	4880	4755	6160	3325	4745	4835.32	23.01	0	3083	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	803	-4.16	2.01	12	0.06	-1167.00	2420.00	7900	20230911	-38.54	4100	20230727	18.41	7900	-38.54	20230911	4100	18.41	20230727	7900	-38.54	20230911	4100	18.41	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
60	20231121	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	95	2	2.00	37134800	7692	53.02	4755	4880	4755	6160	3325	4745	4827.72	23.01	0	1596	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	800	-4.15	2.00	12	0.05	-1167.00	2420.00	7900	20230911	-38.73	4100	20230727	18.05	7900	-38.73	20230911	4100	18.05	20230727	7900	-38.73	20230911	4100	18.05	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
61	20231121	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	105	2	2.21	33107200	6863	47.30	4755	4880	4755	6160	3325	4745	4824.01	23.01	0	1649	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	802	-4.16	2.00	12	0.04	-1167.00	2420.00	7900	20230911	-38.61	4100	20230727	18.29	7900	-38.61	20230911	4100	18.29	20230727	7900	-38.61	20230911	4100	18.29	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
62	20231121	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	125	2	2.63	24695060	5128	35.35	4755	4880	4755	6160	3325	4745	4815.73	23.01	0	1057	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	805	-4.17	2.01	12	0.03	-1167.00	2420.00	7900	20230911	-38.35	4100	20230727	18.78	7900	-38.35	20230911	4100	18.78	20230727	7900	-38.35	20230911	4100	18.78	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
63	20231121	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	105	2	2.21	21731740	4518	31.14	4755	4880	4755	6160	3325	4745	4810.04	23.01	0	1024	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	802	-4.16	2.00	12	0.03	-1167.00	2420.00	7900	20230911	-38.61	4100	20230727	18.29	7900	-38.61	20230911	4100	18.29	20230727	7900	-38.61	20230911	4100	18.29	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
64	20231121	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	55	2	1.16	10951535	2292	15.80	4755	4830	4755	6160	3325	4745	4778.16	23.01	0	-78	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	794	-4.11	1.98	12	0.01	-1167.00	2420.00	7900	20230911	-39.24	4100	20230727	17.07	7900	-39.24	20230911	4100	17.07	20230727	7900	-39.24	20230911	4100	17.07	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
65	20231121	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	55	2	1.16	838640	176	1.21	4755	4830	4755	6160	3325	4745	4765.00	23.01	0	7	4868	4806	4738	4676	4608	4837	4707	83	1415	500	3320	5	1	16537411	794	-4.11	1.98	12	0.00	-1167.00	2420.00	7900	20230911	-39.24	4100	20230727	17.07	7900	-39.24	20230911	4100	17.07	20230727	7900	-39.24	20230911	4100	17.07	20230727	1.19	N	317690	500	82 억		3805383	N	N	0	N	00	N
66	20231120	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	45	2	0.96	68815920	14507	94.10	4700	4800	4670	6110	3290	4700	4743.64	22.97	0	6962	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	785	-4.07	1.96	12	0.09	-1167.00	2420.00	7900	20230911	-39.94	4100	20230727	15.73	7900	-39.94	20230911	4100	15.73	20230727	7900	-39.94	20230911	4100	15.73	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
67	20231120	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	75	2	1.60	66884130	14100	91.46	4700	4800	4670	6110	3290	4700	4743.56	22.97	0	6956	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	790	-4.09	1.97	12	0.09	-1167.00	2420.00	7900	20230911	-39.56	4100	20230727	16.46	7900	-39.56	20230911	4100	16.46	20230727	7900	-39.56	20230911	4100	16.46	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
68	20231120	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	70	2	1.49	63421720	13373	86.75	4700	4800	4670	6110	3290	4700	4742.52	22.97	0	6854	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	789	-4.09	1.97	12	0.08	-1167.00	2420.00	7900	20230911	-39.62	4100	20230727	16.34	7900	-39.62	20230911	4100	16.34	20230727	7900	-39.62	20230911	4100	16.34	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
69	20231120	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	45	2	0.96	60831630	12830	83.23	4700	4800	4670	6110	3290	4700	4741.36	22.97	0	6548	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	785	-4.07	1.96	12	0.08	-1167.00	2420.00	7900	20230911	-39.94	4100	20230727	15.73	7900	-39.94	20230911	4100	15.73	20230727	7900	-39.94	20230911	4100	15.73	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
70	20231120	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	30	2	0.64	57080690	12042	78.11	4700	4800	4670	6110	3290	4700	4740.13	22.97	0	6389	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	782	-4.05	1.95	12	0.07	-1167.00	2420.00	7900	20230911	-40.13	4100	20230727	15.37	7900	-40.13	20230911	4100	15.37	20230727	7900	-40.13	20230911	4100	15.37	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
71	20231120	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	30	2	0.64	46521935	9807	63.62	4700	4800	4670	6110	3290	4700	4743.75	22.97	0	6270	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	782	-4.05	1.95	12	0.06	-1167.00	2420.00	7900	20230911	-40.13	4100	20230727	15.37	7900	-40.13	20230911	4100	15.37	20230727	7900	-40.13	20230911	4100	15.37	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
72	20231120	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	95	2	2.02	27704685	5847	37.93	4700	4800	4670	6110	3290	4700	4738.27	22.97	0	3841	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	793	-4.11	1.98	12	0.04	-1167.00	2420.00	7900	20230911	-39.30	4100	20230727	16.95	7900	-39.30	20230911	4100	16.95	20230727	7900	-39.30	20230911	4100	16.95	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
73	20231120	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	30	2	0.64	300760	64	0.42	4700	4790	4690	6110	3290	4700	4699.38	22.97	0	7	4883	4791	4738	4646	4593	4837	4692	83	1410	500	3290	5	1	16537411	782	-4.05	1.95	12	0.00	-1167.00	2420.00	7900	20230911	-40.13	4100	20230727	15.37	7900	-40.13	20230911	4100	15.37	20230727	7900	-40.13	20230911	4100	15.37	20230727	1.18	N	317690	500	82 억		3798022	N	N	0	N	00	N
74	20231117	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-125	5	-2.59	72706790	15416	108.89	4685	4830	4685	6270	3380	4825	4716.32	22.99	0	-4431	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	777	-4.03	1.94	12	0.09	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
75	20231117	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-115	5	-2.38	69966370	14833	104.78	4685	4830	4685	6270	3380	4825	4716.94	22.99	0	-3876	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	779	-4.04	1.95	12	0.09	-1167.00	2420.00	7900	20230911	-40.38	4100	20230727	14.88	7900	-40.38	20230911	4100	14.88	20230727	7900	-40.38	20230911	4100	14.88	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
76	20231117	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-125	5	-2.59	66646720	14128	99.80	4685	4830	4685	6270	3380	4825	4717.35	22.99	0	-3482	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	777	-4.03	1.94	12	0.09	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
77	20231117	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-115	5	-2.38	60388140	12800	90.41	4685	4830	4685	6270	3380	4825	4717.82	22.99	0	-3611	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	779	-4.04	1.95	12	0.08	-1167.00	2420.00	7900	20230911	-40.38	4100	20230727	14.88	7900	-40.38	20230911	4100	14.88	20230727	7900	-40.38	20230911	4100	14.88	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
78	20231117	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-105	5	-2.18	56824900	12045	85.08	4685	4830	4685	6270	3380	4825	4717.72	22.99	0	-3255	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	781	-4.04	1.95	12	0.07	-1167.00	2420.00	7900	20230911	-40.25	4100	20230727	15.12	7900	-40.25	20230911	4100	15.12	20230727	7900	-40.25	20230911	4100	15.12	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
79	20231117	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-125	5	-2.59	49724790	10532	74.39	4685	4830	4685	6270	3380	4825	4721.31	22.99	0	-3140	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	777	-4.03	1.94	12	0.06	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
80	20231117	101122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-135	5	-2.80	47148800	9983	70.52	4685	4830	4685	6270	3380	4825	4722.91	22.99	0	-3071	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	776	-4.02	1.94	12	0.06	-1167.00	2420.00	7900	20230911	-40.63	4100	20230727	14.39	7900	-40.63	20230911	4100	14.39	20230727	7900	-40.63	20230911	4100	14.39	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
81	20231117	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	-15	5	-0.31	7104010	1506	10.64	4685	4830	4685	6270	3380	4825	4717.14	22.99	0	-100	4955	4890	4780	4715	4605	4922	4747	83	1445	500	3370	5	1	16537411	795	-4.12	1.99	12	0.01	-1167.00	2420.00	7900	20230911	-39.11	4100	20230727	17.32	7900	-39.11	20230911	4100	17.32	20230727	7900	-39.11	20230911	4100	17.32	20230727	1.16	N	317690	500	82 억		3802729	N	N	0	N	00	N
82	20231116	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	110	2	2.33	63508305	13387	59.83	4725	4845	4670	6140	3310	4725	4744.03	22.98	0	2582	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	800	-4.14	2.00	12	0.08	-1167.00	2420.00	7900	20230911	-38.80	4100	20230727	17.93	7900	-38.80	20230911	4100	17.93	20230727	7900	-38.80	20230911	4100	17.93	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
83	20231116	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	15	2	0.32	37024770	7830	34.99	4725	4795	4670	6140	3310	4725	4728.58	22.98	0	2415	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	784	-4.06	1.96	12	0.05	-1167.00	2420.00	7900	20230911	-40.00	4100	20230727	15.61	7900	-40.00	20230911	4100	15.61	20230727	7900	-40.00	20230911	4100	15.61	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
84	20231116	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	30	2	0.63	35761045	7564	33.80	4725	4795	4670	6140	3310	4725	4727.80	22.98	0	2583	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	786	-4.07	1.96	12	0.05	-1167.00	2420.00	7900	20230911	-39.81	4100	20230727	15.98	7900	-39.81	20230911	4100	15.98	20230727	7900	-39.81	20230911	4100	15.98	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
85	20231116	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	10	2	0.21	35342360	7476	33.41	4725	4795	4670	6140	3310	4725	4727.44	22.98	0	2666	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	783	-4.06	1.96	12	0.05	-1167.00	2420.00	7900	20230911	-40.06	4100	20230727	15.49	7900	-40.06	20230911	4100	15.49	20230727	7900	-40.06	20230911	4100	15.49	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
86	20231116	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	20	2	0.42	26198470	5546	24.79	4725	4795	4670	6140	3310	4725	4723.85	22.98	0	2025	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	785	-4.07	1.96	12	0.03	-1167.00	2420.00	7900	20230911	-39.94	4100	20230727	15.73	7900	-39.94	20230911	4100	15.73	20230727	7900	-39.94	20230911	4100	15.73	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
87	20231116	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	15	2	0.32	15504535	3297	14.73	4725	4740	4670	6140	3310	4725	4702.62	22.98	0	686	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	784	-4.06	1.96	12	0.02	-1167.00	2420.00	7900	20230911	-40.00	4100	20230727	15.61	7900	-40.00	20230911	4100	15.61	20230727	7900	-40.00	20230911	4100	15.61	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
88	20231116	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	5	2	0.11	1658330	351	1.57	4725	4730	4720	6140	3310	4725	4724.59	22.98	0	-242	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	782	-4.05	1.95	12	0.00	-1167.00	2420.00	7900	20230911	-40.13	4100	20230727	15.37	7900	-40.13	20230911	4100	15.37	20230727	7900	-40.13	20230911	4100	15.37	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
89	20231116	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	0	3	0.00	0	0	0.00	0	0	0	6140	3310	4725	0.00	22.98	0	0	4868	4796	4713	4641	4558	4755	4600	83	1415	500	3300	5	1	16537411	781	-4.05	1.95	12	0.00	-1167.00	2420.00	7900	20230911	-40.19	4100	20230727	15.24	7900	-40.19	20230911	4100	15.24	20230727	7900	-40.19	20230911	4100	15.24	20230727	1.16	N	317690	500	82 억		3799827	N	N	0	N	00	N
90	20231115	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	105	2	2.27	103264510	22062	233.78	4785	4785	4630	6000	3235	4620	4680.65	22.95	0	5165	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	781	-4.05	1.95	12	0.13	-1167.00	2420.00	7900	20230911	-40.19	4100	20230727	15.24	7900	-40.19	20230911	4100	15.24	20230727	7900	-40.19	20230911	4100	15.24	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
91	20231115	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	110	2	2.38	98494200	21052	223.08	4785	4785	4630	6000	3235	4620	4678.61	22.95	0	4986	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	782	-4.05	1.95	12	0.13	-1167.00	2420.00	7900	20230911	-40.13	4100	20230727	15.37	7900	-40.13	20230911	4100	15.37	20230727	7900	-40.13	20230911	4100	15.37	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
92	20231115	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	100	2	2.16	64695075	13842	146.68	4785	4785	4630	6000	3235	4620	4673.82	22.95	0	2706	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	781	-4.04	1.95	12	0.08	-1167.00	2420.00	7900	20230911	-40.25	4100	20230727	15.12	7900	-40.25	20230911	4100	15.12	20230727	7900	-40.25	20230911	4100	15.12	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
93	20231115	131131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	50	2	1.08	54342845	11639	123.33	4785	4785	4630	6000	3235	4620	4669.03	22.95	0	2419	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	772	-4.00	1.93	12	0.07	-1167.00	2420.00	7900	20230911	-40.89	4100	20230727	13.90	7900	-40.89	20230911	4100	13.90	20230727	7900	-40.89	20230911	4100	13.90	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
94	20231115	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	65	2	1.41	46074030	9860	104.48	4785	4785	4635	6000	3235	4620	4672.82	22.95	0	2026	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	775	-4.01	1.94	12	0.06	-1167.00	2420.00	7900	20230911	-40.70	4100	20230727	14.27	7900	-40.70	20230911	4100	14.27	20230727	7900	-40.70	20230911	4100	14.27	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
95	20231115	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	75	2	1.62	38438515	8220	87.10	4785	4785	4635	6000	3235	4620	4676.22	22.95	0	2072	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	776	-4.02	1.94	12	0.05	-1167.00	2420.00	7900	20230911	-40.57	4100	20230727	14.51	7900	-40.57	20230911	4100	14.51	20230727	7900	-40.57	20230911	4100	14.51	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
96	20231115	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	80	2	1.73	20668155	4406	46.69	4785	4785	4650	6000	3235	4620	4690.91	22.95	0	1305	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	777	-4.03	1.94	12	0.03	-1167.00	2420.00	7900	20230911	-40.51	4100	20230727	14.63	7900	-40.51	20230911	4100	14.63	20230727	7900	-40.51	20230911	4100	14.63	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
97	20231115	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	130	2	2.81	3258590	682	7.23	4785	4785	4650	6000	3235	4620	4777.99	22.95	0	-91	4776	4697	4621	4542	4466	4737	4582	83	1380	500	3230	5	1	16537411	786	-4.07	1.96	12	0.00	-1167.00	2420.00	7900	20230911	-39.87	4100	20230727	15.85	7900	-39.87	20230911	4100	15.85	20230727	7900	-39.87	20230911	4100	15.85	20230727	1.17	N	317690	500	82 억		3795157	N	N	0	N	00	N
98	20231114	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	110	2	2.44	43670030	9437	30.14	4590	4700	4545	5860	3160	4510	4627.57	22.92	0	3955	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	764	-3.96	1.91	12	0.06	-1167.00	2420.00	7900	20230911	-41.52	4100	20230727	12.68	7900	-41.52	20230911	4100	12.68	20230727	7900	-41.52	20230911	4100	12.68	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
99	20231114	151115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	140	2	3.10	38190100	8256	26.37	4590	4700	4545	5860	3160	4510	4625.74	22.92	0	4000	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	769	-3.98	1.92	12	0.05	-1167.00	2420.00	7900	20230911	-41.14	4100	20230727	13.41	7900	-41.14	20230911	4100	13.41	20230727	7900	-41.14	20230911	4100	13.41	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
100	20231114	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	90	2	2.00	35897980	7761	24.79	4590	4700	4545	5860	3160	4510	4625.43	22.92	0	3954	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	761	-3.94	1.90	12	0.05	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
101	20231114	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	145	2	3.22	21415475	4648	14.85	4590	4675	4545	5860	3160	4510	4607.46	22.92	0	2063	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	770	-3.99	1.92	12	0.03	-1167.00	2420.00	7900	20230911	-41.08	4100	20230727	13.54	7900	-41.08	20230911	4100	13.54	20230727	7900	-41.08	20230911	4100	13.54	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
102	20231114	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	85	2	1.88	19091055	4148	13.25	4590	4675	4545	5860	3160	4510	4602.47	22.92	0	1629	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	760	-3.94	1.90	12	0.03	-1167.00	2420.00	7900	20230911	-41.84	4100	20230727	12.07	7900	-41.84	20230911	4100	12.07	20230727	7900	-41.84	20230911	4100	12.07	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
103	20231114	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	130	2	2.88	11277450	2455	7.84	4590	4675	4545	5860	3160	4510	4593.67	22.92	0	1152	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	767	-3.98	1.92	12	0.01	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
104	20231114	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	55	2	1.22	1953200	425	1.36	4590	4675	4545	5860	3160	4510	4595.76	22.92	0	261	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	755	-3.91	1.89	12	0.00	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
105	20231114	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	80	2	1.77	45900	10	0.03	4590	4590	4590	5860	3160	4510	4590.00	22.92	0	-3	4800	4655	4580	4435	4360	4617	4397	83	1350	500	3150	5	1	16537411	759	-3.93	1.90	12	0.00	-1167.00	2420.00	7900	20230911	-41.90	4100	20230727	11.95	7900	-41.90	20230911	4100	11.95	20230727	7900	-41.90	20230911	4100	11.95	20230727	1.18	N	317690	500	82 억		3791200	N	N	0	N	00	N
106	20231113	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-160	5	-3.43	141046455	30671	49.24	4670	4725	4505	6070	3270	4670	4598.70	22.91	0	1965	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	746	-3.86	1.86	12	0.19	-1167.00	2420.00	7900	20230911	-42.91	4100	20230727	10.00	7900	-42.91	20230911	4100	10.00	20230727	7900	-42.91	20230911	4100	10.00	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
107	20231113	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-160	5	-3.43	126670790	27483	44.12	4670	4725	4505	6070	3270	4670	4609.06	22.91	0	2587	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	746	-3.86	1.86	12	0.17	-1167.00	2420.00	7900	20230911	-42.91	4100	20230727	10.00	7900	-42.91	20230911	4100	10.00	20230727	7900	-42.91	20230911	4100	10.00	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
108	20231113	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-100	5	-2.14	88662245	19084	30.64	4670	4725	4550	6070	3270	4670	4645.89	22.91	0	1055	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	756	-3.92	1.89	12	0.12	-1167.00	2420.00	7900	20230911	-42.15	4100	20230727	11.46	7900	-42.15	20230911	4100	11.46	20230727	7900	-42.15	20230911	4100	11.46	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
109	20231113	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-105	5	-2.25	85403415	18370	29.49	4670	4725	4550	6070	3270	4670	4649.07	22.91	0	1054	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	755	-3.91	1.89	12	0.11	-1167.00	2420.00	7900	20230911	-42.22	4100	20230727	11.34	7900	-42.22	20230911	4100	11.34	20230727	7900	-42.22	20230911	4100	11.34	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
110	20231113	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-70	5	-1.50	74690505	16028	25.73	4670	4725	4550	6070	3270	4670	4660.00	22.91	0	972	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	761	-3.94	1.90	12	0.10	-1167.00	2420.00	7900	20230911	-41.77	4100	20230727	12.20	7900	-41.77	20230911	4100	12.20	20230727	7900	-41.77	20230911	4100	12.20	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
111	20231113	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-45	5	-0.96	73923330	15862	25.47	4670	4725	4550	6070	3270	4670	4660.40	22.91	0	1017	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	765	-3.96	1.91	12	0.10	-1167.00	2420.00	7900	20230911	-41.46	4100	20230727	12.80	7900	-41.46	20230911	4100	12.80	20230727	7900	-41.46	20230911	4100	12.80	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
112	20231113	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	-30	5	-0.64	56449030	12065	19.37	4670	4725	4640	6070	3270	4670	4678.74	22.91	0	1179	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	767	-3.98	1.92	12	0.07	-1167.00	2420.00	7900	20230911	-41.27	4100	20230727	13.17	7900	-41.27	20230911	4100	13.17	20230727	7900	-41.27	20230911	4100	13.17	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
113	20231113	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	35	2	0.75	19861085	4226	6.78	4670	4705	4670	6070	3270	4670	4699.74	22.91	0	3579	5223	4946	4773	4496	4323	4860	4410	83	1400	500	3260	5	1	16537411	778	-4.03	1.94	12	0.03	-1167.00	2420.00	7900	20230911	-40.44	4100	20230727	14.76	7900	-40.44	20230911	4100	14.76	20230727	7900	-40.44	20230911	4100	14.76	20230727	1.15	N	317690	500	82 억		3789233	N	N	0	N	00	N
114	20231110	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	-160	5	-3.31	297046790	62288	187.05	4710	5050	4600	6270	3385	4830	4768.45	22.94	0	-3109	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	772	-4.00	1.93	12	0.38	-1167.00	2420.00	7900	20230911	-40.89	4100	20230727	13.90	7900	-40.89	20230911	4100	13.90	20230727	7900	-40.89	20230911	4100	13.90	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
115	20231110	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-165	5	-3.42	292078145	61225	183.85	4710	5050	4600	6270	3385	4830	4770.10	22.94	0	-3585	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	771	-4.00	1.93	12	0.37	-1167.00	2420.00	7900	20230911	-40.95	4100	20230727	13.78	7900	-40.95	20230911	4100	13.78	20230727	7900	-40.95	20230911	4100	13.78	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
116	20231110	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-115	5	-2.38	288478235	60455	181.54	4710	5050	4600	6270	3385	4830	4771.32	22.94	0	-3807	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	780	-4.04	1.95	12	0.37	-1167.00	2420.00	7900	20230911	-40.32	4100	20230727	15.00	7900	-40.32	20230911	4100	15.00	20230727	7900	-40.32	20230911	4100	15.00	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
117	20231110	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	110	2	2.28	117732445	25052	75.23	4710	4940	4600	6270	3385	4830	4696.97	22.94	0	296	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	817	-4.23	2.04	12	0.15	-1167.00	2420.00	7900	20230911	-37.47	4100	20230727	20.49	7900	-37.47	20230911	4100	20.49	20230727	7900	-37.47	20230911	4100	20.49	20230727	1.14	N	317690	500	82 억		3793225	Y	N	0	N	00	N
118	20231110	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-90	5	-1.86	97552715	20850	62.61	4710	4870	4600	6270	3385	4830	4675.22	22.94	0	-29	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	784	-4.06	1.96	12	0.13	-1167.00	2420.00	7900	20230911	-40.00	4100	20230727	15.61	7900	-40.00	20230911	4100	15.61	20230727	7900	-40.00	20230911	4100	15.61	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
119	20231110	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-65	5	-1.35	94525910	20208	60.68	4710	4870	4600	6270	3385	4830	4673.94	22.94	0	144	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	788	-4.08	1.97	12	0.12	-1167.00	2420.00	7900	20230911	-39.68	4100	20230727	16.22	7900	-39.68	20230911	4100	16.22	20230727	7900	-39.68	20230911	4100	16.22	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
120	20231110	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-200	5	-4.14	71676980	15313	45.98	4710	4870	4600	6270	3385	4830	4675.96	22.94	0	-263	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	766	-3.97	1.91	12	0.09	-1167.00	2420.00	7900	20230911	-41.39	4100	20230727	12.93	7900	-41.39	20230911	4100	12.93	20230727	7900	-41.39	20230911	4100	12.93	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
121	20231110	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-95	5	-1.97	9853400	2076	6.23	4710	4765	4700	6270	3385	4830	4721.18	22.94	0	712	5183	5006	4853	4676	4523	4930	4600	83	1440	500	3380	5	1	16537411	783	-4.06	1.96	12	0.01	-1167.00	2420.00	7900	20230911	-40.06	4100	20230727	15.49	7900	-40.06	20230911	4100	15.49	20230727	7900	-40.06	20230911	4100	15.49	20230727	1.14	N	317690	500	82 억		3793225	N	N	0	N	00	N
122	20231109	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-105	5	-2.13	159893650	33301	105.74	4980	5030	4700	6410	3455	4935	4801.47	22.96	0	-3545	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	799	-4.14	2.00	12	0.20	-1167.00	2420.00	7900	20230911	-38.86	4100	20230727	17.80	7900	-38.86	20230911	4100	17.80	20230727	7900	-38.86	20230911	4100	17.80	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
123	20231109	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	-115	5	-2.33	154000075	32080	101.87	4980	5030	4700	6410	3455	4935	4800.50	22.96	0	-3099	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	797	-4.13	1.99	12	0.19	-1167.00	2420.00	7900	20230911	-38.99	4100	20230727	17.56	7900	-38.99	20230911	4100	17.56	20230727	7900	-38.99	20230911	4100	17.56	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
124	20231109	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-215	5	-4.36	136423940	28392	90.16	4980	5030	4700	6410	3455	4935	4805.01	22.96	0	-3160	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	781	-4.04	1.95	12	0.17	-1167.00	2420.00	7900	20230911	-40.25	4100	20230727	15.12	7900	-40.25	20230911	4100	15.12	20230727	7900	-40.25	20230911	4100	15.12	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
125	20231109	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-195	5	-3.95	118476780	24590	78.08	4980	5030	4740	6410	3455	4935	4818.09	22.96	0	-1329	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	784	-4.06	1.96	12	0.15	-1167.00	2420.00	7900	20230911	-40.00	4100	20230727	15.61	7900	-40.00	20230911	4100	15.61	20230727	7900	-40.00	20230911	4100	15.61	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
126	20231109	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-145	5	-2.94	110142990	22836	72.51	4980	5030	4750	6410	3455	4935	4823.22	22.96	0	210	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	792	-4.10	1.98	12	0.14	-1167.00	2420.00	7900	20230911	-39.37	4100	20230727	16.83	7900	-39.37	20230911	4100	16.83	20230727	7900	-39.37	20230911	4100	16.83	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
127	20231109	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	-120	5	-2.43	94060255	19465	61.81	4980	5030	4770	6410	3455	4935	4832.28	22.96	0	863	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	796	-4.13	1.99	12	0.12	-1167.00	2420.00	7900	20230911	-39.05	4100	20230727	17.44	7900	-39.05	20230911	4100	17.44	20230727	7900	-39.05	20230911	4100	17.44	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
128	20231109	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-155	5	-3.14	81648680	16872	53.58	4980	5030	4775	6410	3455	4935	4839.30	22.96	0	-174	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	790	-4.10	1.98	12	0.10	-1167.00	2420.00	7900	20230911	-39.49	4100	20230727	16.59	7900	-39.49	20230911	4100	16.59	20230727	7900	-39.49	20230911	4100	16.59	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
129	20231109	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	-70	5	-1.42	17852670	3651	11.59	4980	5030	4860	6410	3455	4935	4889.80	22.96	0	-302	5185	5060	4965	4840	4745	5122	4902	83	1475	500	3450	5	1	16537411	805	-4.17	2.01	12	0.02	-1167.00	2420.00	7900	20230911	-38.42	4100	20230727	18.66	7900	-38.42	20230911	4100	18.66	20230727	7900	-38.42	20230911	4100	18.66	20230727	1.14	N	317690	500	82 억		3796770	N	N	0	N	00	N
130	20231108	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	5	2	0.10	156112955	31492	207.80	4915	5090	4870	6400	3455	4930	4957.23	22.91	0	7173	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	816	-4.23	2.04	12	0.19	-1167.00	2420.00	7900	20230911	-37.53	4100	20230727	20.37	7900	-37.53	20230911	4100	20.37	20230727	7900	-37.53	20230911	4100	20.37	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
131	20231108	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	10	2	0.20	154428570	31152	205.56	4915	5090	4870	6400	3455	4930	4957.26	22.91	0	7368	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	817	-4.23	2.04	12	0.19	-1167.00	2420.00	7900	20230911	-37.47	4100	20230727	20.49	7900	-37.47	20230911	4100	20.49	20230727	7900	-37.47	20230911	4100	20.49	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
132	20231108	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	30	2	0.61	147193510	29684	195.87	4915	5090	4870	6400	3455	4930	4958.68	22.91	0	7134	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	820	-4.25	2.05	12	0.18	-1167.00	2420.00	7900	20230911	-37.22	4100	20230727	20.98	7900	-37.22	20230911	4100	20.98	20230727	7900	-37.22	20230911	4100	20.98	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
133	20231108	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	70	2	1.42	141871755	28614	188.81	4915	5090	4870	6400	3455	4930	4958.12	22.91	0	6604	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	10	1	16537411	827	-4.28	2.07	12	0.17	-1167.00	2420.00	7900	20230911	-36.71	4100	20230727	21.95	7900	-36.71	20230911	4100	21.95	20230727	7900	-36.71	20230911	4100	21.95	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
134	20231108	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-30	5	-0.61	100950915	20478	135.12	4915	5030	4870	6400	3455	4930	4929.73	22.91	0	5771	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	810	-4.20	2.02	12	0.12	-1167.00	2420.00	7900	20230911	-37.97	4100	20230727	19.51	7900	-37.97	20230911	4100	19.51	20230727	7900	-37.97	20230911	4100	19.51	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
135	20231108	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	20	2	0.41	95945635	19467	128.45	4915	5030	4870	6400	3455	4930	4928.63	22.91	0	5954	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	819	-4.24	2.05	12	0.12	-1167.00	2420.00	7900	20230911	-37.34	4100	20230727	20.73	7900	-37.34	20230911	4100	20.73	20230727	7900	-37.34	20230911	4100	20.73	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
136	20231108	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	0	3	0.00	72276935	14685	96.90	4915	5030	4870	6400	3455	4930	4921.82	22.91	0	6375	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	815	-4.22	2.04	12	0.09	-1167.00	2420.00	7900	20230911	-37.59	4100	20230727	20.24	7900	-37.59	20230911	4100	20.24	20230727	7900	-37.59	20230911	4100	20.24	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
137	20231108	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	65	2	1.32	1019890	207	1.37	4915	5030	4915	6400	3455	4930	4927.00	22.91	0	-1	5170	5050	4970	4850	4770	5010	4810	83	1470	500	3450	5	1	16537411	826	-4.28	2.06	12	0.00	-1167.00	2420.00	7900	20230911	-36.77	4100	20230727	21.83	7900	-36.77	20230911	4100	21.83	20230727	7900	-36.77	20230911	4100	21.83	20230727	1.15	N	317690	500	82 억		3788903	N	N	0	N	00	N
138	20231107	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-65	5	-1.30	75042000	15137	32.17	5010	5090	4890	6490	3500	4995	4957.57	22.92	0	-1936	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	5	1	16537411	815	-4.22	2.04	12	0.09	-1167.00	2420.00	7900	20230911	-37.59	4100	20230727	20.24	7900	-37.59	20230911	4100	20.24	20230727	7900	-37.59	20230911	4100	20.24	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
139	20231107	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-15	5	-0.30	74292750	14986	31.85	5010	5090	4890	6490	3500	4995	4957.48	22.92	0	-1938	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	5	1	16537411	824	-4.27	2.06	12	0.09	-1167.00	2420.00	7900	20230911	-36.96	4100	20230727	21.46	7900	-36.96	20230911	4100	21.46	20230727	7900	-36.96	20230911	4100	21.46	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
140	20231107	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-65	5	-1.30	73995210	14926	31.72	5010	5090	4890	6490	3500	4995	4957.47	22.92	0	-1938	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	5	1	16537411	815	-4.22	2.04	12	0.09	-1167.00	2420.00	7900	20230911	-37.59	4100	20230727	20.24	7900	-37.59	20230911	4100	20.24	20230727	7900	-37.59	20230911	4100	20.24	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
141	20231107	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-80	5	-1.60	67876215	13678	29.07	5010	5090	4905	6490	3500	4995	4962.44	22.92	0	-2138	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	5	1	16537411	813	-4.21	2.03	12	0.08	-1167.00	2420.00	7900	20230911	-37.78	4100	20230727	19.88	7900	-37.78	20230911	4100	19.88	20230727	7900	-37.78	20230911	4100	19.88	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
142	20231107	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-55	5	-1.10	50158145	10077	21.41	5010	5090	4910	6490	3500	4995	4977.49	22.92	0	-2066	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	5	1	16537411	817	-4.23	2.04	12	0.06	-1167.00	2420.00	7900	20230911	-37.47	4100	20230727	20.49	7900	-37.47	20230911	4100	20.49	20230727	7900	-37.47	20230911	4100	20.49	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
143	20231107	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	15	2	0.30	29720235	5946	12.64	5010	5090	4920	6490	3500	4995	4998.36	22.92	0	-1315	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	10	1	16537411	829	-4.29	2.07	12	0.04	-1167.00	2420.00	7900	20230911	-36.58	4100	20230727	22.20	7900	-36.58	20230911	4100	22.20	20230727	7900	-36.58	20230911	4100	22.20	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
144	20231107	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	15	2	0.30	26135710	5226	11.11	5010	5090	4920	6490	3500	4995	5001.09	22.92	0	-1127	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	10	1	16537411	829	-4.29	2.07	12	0.03	-1167.00	2420.00	7900	20230911	-36.58	4100	20230727	22.20	7900	-36.58	20230911	4100	22.20	20230727	7900	-36.58	20230911	4100	22.20	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
145	20231107	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	5	2	0.10	5693020	1154	2.45	5010	5020	4920	6490	3500	4995	4933.29	22.92	0	153	5168	5081	5013	4926	4858	5125	4970	83	1495	500	3490	10	1	16537411	827	-4.28	2.07	12	0.01	-1167.00	2420.00	7900	20230911	-36.71	4100	20230727	21.95	7900	-36.71	20230911	4100	21.95	20230727	7900	-36.71	20230911	4100	21.95	20230727	1.12	N	317690	500	82 억		3790839	N	N	0	N	00	N
146	20231106	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	10	2	0.20	231801045	46050	162.81	4985	5100	4945	6480	3490	4985	5033.68	22.90	0	4295	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	5	1	16537411	826	-4.28	2.06	12	0.28	-1167.00	2420.00	7900	20230911	-36.77	4100	20230727	21.83	7900	-36.77	20230911	4100	21.83	20230727	7900	-36.77	20230911	4100	21.83	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
147	20231106	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5060	75	2	1.50	200711960	39835	140.83	4985	5100	4945	6480	3490	4985	5038.58	22.90	0	3557	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	10	1	16537411	837	-4.34	2.09	12	0.24	-1167.00	2420.00	7900	20230911	-35.95	4100	20230727	23.41	7900	-35.95	20230911	4100	23.41	20230727	7900	-35.95	20230911	4100	23.41	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
148	20231106	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	105	2	2.11	173655710	34486	121.92	4985	5100	4945	6480	3490	4985	5035.54	22.90	0	3676	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	10	1	16537411	842	-4.36	2.10	12	0.21	-1167.00	2420.00	7900	20230911	-35.57	4100	20230727	24.15	7900	-35.57	20230911	4100	24.15	20230727	7900	-35.57	20230911	4100	24.15	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
149	20231106	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5040	55	2	1.10	109616440	21864	77.30	4985	5100	4945	6480	3490	4985	5013.56	22.90	0	3713	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	10	1	16537411	833	-4.32	2.08	12	0.13	-1167.00	2420.00	7900	20230911	-36.20	4100	20230727	22.93	7900	-36.20	20230911	4100	22.93	20230727	7900	-36.20	20230911	4100	22.93	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
150	20231106	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	85	2	1.71	95838180	19128	67.63	4985	5100	4945	6480	3490	4985	5010.36	22.90	0	2632	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	10	1	16537411	838	-4.34	2.10	12	0.12	-1167.00	2420.00	7900	20230911	-35.82	4100	20230727	23.66	7900	-35.82	20230911	4100	23.66	20230727	7900	-35.82	20230911	4100	23.66	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
151	20231106	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	65	2	1.30	74609300	14908	52.71	4985	5100	4945	6480	3490	4985	5004.65	22.90	0	406	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	10	1	16537411	835	-4.33	2.09	12	0.09	-1167.00	2420.00	7900	20230911	-36.08	4100	20230727	23.17	7900	-36.08	20230911	4100	23.17	20230727	7900	-36.08	20230911	4100	23.17	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
152	20231106	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	35	2	0.70	58400795	11682	41.30	4985	5100	4945	6480	3490	4985	4999.21	22.90	0	263	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	10	1	16537411	830	-4.30	2.07	12	0.07	-1167.00	2420.00	7900	20230911	-36.46	4100	20230727	22.44	7900	-36.46	20230911	4100	22.44	20230727	7900	-36.46	20230911	4100	22.44	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
153	20231106	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4960	-25	5	-0.50	18205805	3656	12.93	4985	5100	4960	6480	3490	4985	4979.71	22.90	0	-1770	5118	5051	4953	4886	4788	5085	4920	83	1495	500	3480	5	1	16537411	820	-4.25	2.05	12	0.02	-1167.00	2420.00	7900	20230911	-37.22	4100	20230727	20.98	7900	-37.22	20230911	4100	20.98	20230727	7900	-37.22	20230911	4100	20.98	20230727	1.14	N	317690	500	82 억		3786297	N	N	0	N	00	N
154	20231103	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	0	3	0.00	138571350	28056	62.93	4925	5020	4855	6480	3490	4985	4939.04	22.88	0	2257	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	824	-4.27	2.06	12	0.17	-1167.00	2420.00	7900	20230911	-36.90	4100	20230727	21.59	7900	-36.90	20230911	4100	21.59	20230727	7900	-36.90	20230911	4100	21.59	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
155	20231103	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	0	3	0.00	114754205	23284	52.23	4925	4995	4855	6480	3490	4985	4928.46	22.88	0	1262	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	824	-4.27	2.06	12	0.14	-1167.00	2420.00	7900	20230911	-36.90	4100	20230727	21.59	7900	-36.90	20230911	4100	21.59	20230727	7900	-36.90	20230911	4100	21.59	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
156	20231103	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-15	5	-0.30	89009325	18100	40.60	4925	4995	4855	6480	3490	4985	4917.64	22.88	0	-1705	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	822	-4.26	2.05	12	0.11	-1167.00	2420.00	7900	20230911	-37.09	4100	20230727	21.22	7900	-37.09	20230911	4100	21.22	20230727	7900	-37.09	20230911	4100	21.22	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
157	20231103	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-5	5	-0.10	86854575	17666	39.63	4925	4995	4855	6480	3490	4985	4916.48	22.88	0	-1734	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	824	-4.27	2.06	12	0.11	-1167.00	2420.00	7900	20230911	-36.96	4100	20230727	21.46	7900	-36.96	20230911	4100	21.46	20230727	7900	-36.96	20230911	4100	21.46	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
158	20231103	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-55	5	-1.10	86342335	17563	39.39	4925	4995	4855	6480	3490	4985	4916.15	22.88	0	-1665	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	815	-4.22	2.04	12	0.11	-1167.00	2420.00	7900	20230911	-37.59	4100	20230727	20.24	7900	-37.59	20230911	4100	20.24	20230727	7900	-37.59	20230911	4100	20.24	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
159	20231103	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-80	5	-1.60	74392655	15149	33.98	4925	4970	4855	6480	3490	4985	4910.73	22.88	0	-2735	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	811	-4.20	2.03	12	0.09	-1167.00	2420.00	7900	20230911	-37.91	4100	20230727	19.63	7900	-37.91	20230911	4100	19.63	20230727	7900	-37.91	20230911	4100	19.63	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
160	20231103	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-115	5	-2.31	72532485	14769	33.13	4925	4970	4855	6480	3490	4985	4911.13	22.88	0	-2718	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	805	-4.17	2.01	12	0.09	-1167.00	2420.00	7900	20230911	-38.35	4100	20230727	18.78	7900	-38.35	20230911	4100	18.78	20230727	7900	-38.35	20230911	4100	18.78	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
161	20231103	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-60	5	-1.20	57723550	11734	26.32	4925	4970	4885	6480	3490	4985	4919.34	22.88	0	-2541	5271	5127	4906	4762	4541	5200	4835	83	1495	500	3480	5	1	16537411	814	-4.22	2.04	12	0.07	-1167.00	2420.00	7900	20230911	-37.66	4100	20230727	20.12	7900	-37.66	20230911	4100	20.12	20230727	7900	-37.66	20230911	4100	20.12	20230727	1.16	N	317690	500	82 억		3784001	N	N	0	N	00	N
162	20231102	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	215	2	4.51	217519080	44282	305.65	4770	5050	4685	6200	3340	4770	4911.97	22.82	0	9458	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	824	-4.27	2.06	12	0.27	-1167.00	2420.00	7900	20230911	-36.90	4100	20230727	21.59	7900	-36.90	20230911	4100	21.59	20230727	7900	-36.90	20230911	4100	21.59	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
163	20231102	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	160	2	3.35	206567600	42071	290.39	4770	5050	4685	6200	3340	4770	4909.98	22.82	0	8952	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	815	-4.22	2.04	12	0.25	-1167.00	2420.00	7900	20230911	-37.59	4100	20230727	20.24	7900	-37.59	20230911	4100	20.24	20230727	7900	-37.59	20230911	4100	20.24	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
164	20231102	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	100	2	2.10	190743700	38837	268.06	4770	5050	4685	6200	3340	4770	4911.39	22.82	0	8301	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	805	-4.17	2.01	12	0.23	-1167.00	2420.00	7900	20230911	-38.35	4100	20230727	18.78	7900	-38.35	20230911	4100	18.78	20230727	7900	-38.35	20230911	4100	18.78	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
165	20231102	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	170	2	3.56	180509915	36741	253.60	4770	5050	4685	6200	3340	4770	4913.04	22.82	0	7155	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	817	-4.23	2.04	12	0.22	-1167.00	2420.00	7900	20230911	-37.47	4100	20230727	20.49	7900	-37.47	20230911	4100	20.49	20230727	7900	-37.47	20230911	4100	20.49	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
166	20231102	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	155	2	3.25	174011310	35419	244.47	4770	5050	4685	6200	3340	4770	4912.94	22.82	0	6364	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	814	-4.22	2.04	12	0.21	-1167.00	2420.00	7900	20230911	-37.66	4100	20230727	20.12	7900	-37.66	20230911	4100	20.12	20230727	7900	-37.66	20230911	4100	20.12	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
167	20231102	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	165	2	3.46	164502495	33483	231.11	4770	5050	4685	6200	3340	4770	4913.02	22.82	0	5315	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	816	-4.23	2.04	12	0.20	-1167.00	2420.00	7900	20230911	-37.53	4100	20230727	20.37	7900	-37.53	20230911	4100	20.37	20230727	7900	-37.53	20230911	4100	20.37	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
168	20231102	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4860	90	2	1.89	34261865	7127	49.19	4770	4885	4685	6200	3340	4770	4807.33	22.82	0	248	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	804	-4.16	2.01	12	0.04	-1167.00	2420.00	7900	20230911	-38.48	4100	20230727	18.54	7900	-38.48	20230911	4100	18.54	20230727	7900	-38.48	20230911	4100	18.54	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
169	20231102	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	15	2	0.31	9159100	1924	13.28	4770	4800	4755	6200	3340	4770	4760.45	22.82	0	92	4890	4830	4735	4675	4580	4860	4705	83	1430	500	3330	5	1	16537411	791	-4.10	1.98	12	0.01	-1167.00	2420.00	7900	20230911	-39.43	4100	20230727	16.71	7900	-39.43	20230911	4100	16.71	20230727	7900	-39.43	20230911	4100	16.71	20230727	1.18	N	317690	500	82 억		3774582	N	N	0	N	00	N
170	20231101	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	100	2	2.14	66748270	14237	97.82	4670	4795	4640	6070	3270	4670	4688.37	22.82	0	513	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	789	-4.09	1.97	12	0.09	-1167.00	2420.00	7900	20230911	-39.62	4100	20230727	16.34	7900	-39.62	20230911	4100	16.34	20230727	7900	-39.62	20230911	4100	16.34	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
171	20231101	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4660	-10	5	-0.21	63483180	13548	93.09	4670	4795	4640	6070	3270	4670	4685.80	22.82	0	442	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	771	-3.99	1.93	12	0.08	-1167.00	2420.00	7900	20230911	-41.01	4100	20230727	13.66	7900	-41.01	20230911	4100	13.66	20230727	7900	-41.01	20230911	4100	13.66	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
172	20231101	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-15	5	-0.32	41130530	8762	60.20	4670	4795	4640	6070	3270	4670	4694.19	22.82	0	-692	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	770	-3.99	1.92	12	0.05	-1167.00	2420.00	7900	20230911	-41.08	4100	20230727	13.54	7900	-41.08	20230911	4100	13.54	20230727	7900	-41.08	20230911	4100	13.54	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
173	20231101	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	25	2	0.54	33430820	7113	48.87	4670	4795	4640	6070	3270	4670	4699.96	22.82	0	-888	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	776	-4.02	1.94	12	0.04	-1167.00	2420.00	7900	20230911	-40.57	4100	20230727	14.51	7900	-40.57	20230911	4100	14.51	20230727	7900	-40.57	20230911	4100	14.51	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
174	20231101	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	100	2	2.14	28210715	5996	41.20	4670	4795	4640	6070	3270	4670	4704.92	22.82	0	-907	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	789	-4.09	1.97	12	0.04	-1167.00	2420.00	7900	20230911	-39.62	4100	20230727	16.34	7900	-39.62	20230911	4100	16.34	20230727	7900	-39.62	20230911	4100	16.34	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
175	20231101	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	105	2	2.25	25497380	5417	37.22	4670	4795	4640	6070	3270	4670	4706.92	22.82	0	-908	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	790	-4.09	1.97	12	0.03	-1167.00	2420.00	7900	20230911	-39.56	4100	20230727	16.46	7900	-39.56	20230911	4100	16.46	20230727	7900	-39.56	20230911	4100	16.46	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
176	20231101	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4775	105	2	2.25	25058635	5325	36.59	4670	4795	4640	6070	3270	4670	4705.85	22.82	0	-864	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	790	-4.09	1.97	12	0.03	-1167.00	2420.00	7900	20230911	-39.56	4100	20230727	16.46	7900	-39.56	20230911	4100	16.46	20230727	7900	-39.56	20230911	4100	16.46	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N
177	20231101	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-5	5	-0.11	7544735	1623	11.15	4670	4670	4640	6070	3270	4670	4648.64	22.82	0	467	4886	4777	4721	4612	4556	4750	4585	83	1400	500	3260	5	1	16537411	771	-4.00	1.93	12	0.01	-1167.00	2420.00	7900	20230911	-40.95	4100	20230727	13.78	7900	-40.95	20230911	4100	13.78	20230727	7900	-40.95	20230911	4100	13.78	20230727	1.18	N	317690	500	82 억		3774069	N	N	0	N	00	N