KissMeData/347000/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	161237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	10	2	0.34	181434845	62614	40.87	2905	2915	2880	3770	2030	2900	2896.79	0.47	0	-3685	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	960	103.93	2.39	12	0.19	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
3	20231130	151235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	5	2	0.17	163039360	56291	36.74	2905	2915	2880	3770	2030	2900	2896.36	0.47	0	-3685	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	959	103.75	2.39	12	0.17	28.00	1216.00	5680	20230821	-48.86	2795	20230803	3.94	5680	-48.86	20230821	2795	3.94	20230803	17540	-83.44	20230428	2795	3.94	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
4	20231130	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	5	2	0.17	132723805	45817	29.90	2905	2915	2880	3770	2030	2900	2896.82	0.47	0	-2812	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	959	103.75	2.39	12	0.14	28.00	1216.00	5680	20230821	-48.86	2795	20230803	3.94	5680	-48.86	20230821	2795	3.94	20230803	17540	-83.44	20230428	2795	3.94	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
5	20231130	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-10	5	-0.34	95505445	32987	21.53	2905	2915	2880	3770	2030	2900	2895.24	0.47	0	-2725	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	954	103.21	2.38	12	0.10	28.00	1216.00	5680	20230821	-49.12	2795	20230803	3.40	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
6	20231130	121246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	76365635	26359	17.20	2905	2915	2885	3770	2030	2900	2897.13	0.47	0	-2662	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	955	103.39	2.38	12	0.08	28.00	1216.00	5680	20230821	-49.03	2795	20230803	3.58	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
7	20231130	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-10	5	-0.34	58331340	20128	13.14	2905	2915	2885	3770	2030	2900	2898.01	0.47	0	-2133	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	954	103.21	2.38	12	0.06	28.00	1216.00	5680	20230821	-49.12	2795	20230803	3.40	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
8	20231130	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	47299880	16313	10.65	2905	2915	2885	3770	2030	2900	2899.52	0.47	0	-2497	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	955	103.39	2.38	12	0.05	28.00	1216.00	5680	20230821	-49.03	2795	20230803	3.58	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
9	20231130	091233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	10	2	0.34	16672910	5751	3.75	2905	2915	2885	3770	2030	2900	2899.12	0.47	0	-1670	2960	2930	2885	2855	2810	2945	2870	169	870	500	1790	5	1	33004976	960	103.93	2.39	12	0.02	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.41	N	347000	500	168 억		155106	N	N	0	N	00	N
10	20231129	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	439321300	152039	130.16	2840	2915	2840	3720	2010	2865	2889.53	0.47	0	-446	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	957	103.57	2.38	12	0.46	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
11	20231129	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	420350655	145496	124.56	2840	2915	2840	3720	2010	2865	2889.09	0.47	0	138	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	957	103.57	2.38	12	0.44	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
12	20231129	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	361632775	125207	107.19	2840	2915	2840	3720	2010	2865	2888.28	0.47	0	6559	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	957	103.57	2.38	12	0.38	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
13	20231129	131232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	278144925	96356	82.49	2840	2910	2840	3720	2010	2865	2886.64	0.47	0	7845	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	955	103.39	2.38	12	0.29	28.00	1216.00	5680	20230821	-49.03	2795	20230803	3.58	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
14	20231129	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	259429600	89885	76.95	2840	2910	2840	3720	2010	2865	2886.24	0.47	0	7647	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	957	103.57	2.38	12	0.27	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
15	20231129	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	201429560	69904	59.85	2840	2910	2840	3720	2010	2865	2881.52	0.47	0	7533	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	955	103.39	2.38	12	0.21	28.00	1216.00	5680	20230821	-49.03	2795	20230803	3.58	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
16	20231129	101231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	162428755	56416	48.30	2840	2910	2840	3720	2010	2865	2879.13	0.47	0	5142	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	957	103.57	2.38	12	0.17	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
17	20231129	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	0	3	0.00	35576305	12497	10.70	2840	2865	2840	3720	2010	2865	2846.79	0.47	0	1015	2898	2881	2858	2841	2818	2870	2830	169	855	500	1770	5	1	33004976	946	102.32	2.36	12	0.04	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.39	N	347000	500	168 억		155552	N	N	0	N	00	N
18	20231128	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-10	5	-0.35	331100795	116175	41.46	2875	2875	2835	3735	2015	2875	2850.02	0.47	0	911	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	946	102.32	2.36	12	0.35	28.00	1216.00	5680	20230821	-49.56	2795	20230803	2.50	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
19	20231128	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-15	5	-0.52	322073020	113023	40.34	2875	2875	2835	3735	2015	2875	2849.62	0.47	0	1124	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	944	102.14	2.35	12	0.34	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
20	20231128	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-25	5	-0.87	279447760	98103	35.01	2875	2875	2835	3735	2015	2875	2848.51	0.47	0	2156	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	941	101.79	2.34	12	0.30	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
21	20231128	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-25	5	-0.87	211519790	74253	26.50	2875	2875	2835	3735	2015	2875	2848.64	0.47	0	3111	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	941	101.79	2.34	12	0.22	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
22	20231128	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-20	5	-0.70	189384270	66498	23.73	2875	2875	2835	3735	2015	2875	2847.97	0.47	0	6084	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	942	101.96	2.35	12	0.20	28.00	1216.00	5680	20230821	-49.74	2795	20230803	2.15	5680	-49.74	20230821	2795	2.15	20230803	17540	-83.72	20230428	2795	2.15	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
23	20231128	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-25	5	-0.87	156876660	55115	19.67	2875	2875	2835	3735	2015	2875	2846.35	0.47	0	7621	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	941	101.79	2.34	12	0.17	28.00	1216.00	5680	20230821	-49.82	2795	20230803	1.97	5680	-49.82	20230821	2795	1.97	20230803	17540	-83.75	20230428	2795	1.97	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
24	20231128	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-15	5	-0.52	135685065	47667	17.01	2875	2875	2835	3735	2015	2875	2846.52	0.47	0	8167	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	944	102.14	2.35	12	0.14	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
25	20231128	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	0	3	0.00	31051370	10860	3.88	2875	2875	2840	3735	2015	2875	2859.24	0.47	0	3700	2975	2925	2875	2825	2775	2900	2800	169	860	500	1780	5	1	33004976	949	102.68	2.36	12	0.03	28.00	1216.00	5680	20230821	-49.38	2795	20230803	2.86	5680	-49.38	20230821	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	1.41	N	347000	500	168 억		154643	N	N	0	N	00	N
26	20231127	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-25	5	-0.86	793727520	278363	172.21	2925	2925	2825	3770	2030	2900	2851.41	0.68	0	-68316	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	949	102.68	2.36	12	0.84	28.00	1216.00	5680	20230821	-49.38	2795	20230803	2.86	5680	-49.38	20230821	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
27	20231127	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-40	5	-1.38	765475360	268504	166.11	2925	2925	2825	3770	2030	2900	2850.89	0.68	0	-66665	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	944	102.14	2.35	12	0.81	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
28	20231127	141222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-40	5	-1.38	729343325	255854	158.29	2925	2925	2825	3770	2030	2900	2850.62	0.68	0	-65625	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	944	102.14	2.35	12	0.78	28.00	1216.00	5680	20230821	-49.65	2795	20230803	2.33	5680	-49.65	20230821	2795	2.33	20230803	17540	-83.69	20230428	2795	2.33	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
29	20231127	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-60	5	-2.07	700713135	245817	152.08	2925	2925	2825	3770	2030	2900	2850.55	0.68	0	-63752	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	937	101.43	2.34	12	0.74	28.00	1216.00	5680	20230821	-50.00	2795	20230803	1.61	5680	-50.00	20230821	2795	1.61	20230803	17540	-83.81	20230428	2795	1.61	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
30	20231127	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-65	5	-2.24	687384895	241124	149.17	2925	2925	2825	3770	2030	2900	2850.75	0.68	0	-60205	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	936	101.25	2.33	12	0.73	28.00	1216.00	5680	20230821	-50.09	2795	20230803	1.43	5680	-50.09	20230821	2795	1.43	20230803	17540	-83.84	20230428	2795	1.43	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
31	20231127	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-55	5	-1.90	653904565	229325	141.87	2925	2925	2825	3770	2030	2900	2851.43	0.68	0	-59538	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	939	101.61	2.34	12	0.69	28.00	1216.00	5680	20230821	-49.91	2795	20230803	1.79	5680	-49.91	20230821	2795	1.79	20230803	17540	-83.78	20230428	2795	1.79	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
32	20231127	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-55	5	-1.90	573381865	200973	124.33	2925	2925	2825	3770	2030	2900	2853.03	0.68	0	-52867	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	939	101.61	2.34	12	0.61	28.00	1216.00	5680	20230821	-49.91	2795	20230803	1.79	5680	-49.91	20230821	2795	1.79	20230803	17540	-83.78	20230428	2795	1.79	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
33	20231127	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-20	5	-0.69	80651795	27886	17.25	2925	2925	2880	3770	2030	2900	2892.20	0.68	0	-12834	2946	2922	2911	2887	2876	2917	2882	169	870	500	1790	5	1	33004976	951	102.86	2.37	12	0.08	28.00	1216.00	5680	20230821	-49.30	2795	20230803	3.04	5680	-49.30	20230821	2795	3.04	20230803	17540	-83.58	20230428	2795	3.04	20230803	1.43	N	347000	500	168 억		222959	N	N	0	N	00	N
34	20231124	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-15	5	-0.51	468876875	161079	110.56	2905	2935	2900	3785	2045	2915	2910.86	0.67	0	1523	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.49	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
35	20231124	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-10	5	-0.34	447988865	153878	105.62	2905	2935	2900	3785	2045	2915	2911.32	0.67	0	2711	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.47	28.00	1216.00	5680	20230821	-48.86	2795	20230803	3.94	5680	-48.86	20230821	2795	3.94	20230803	17540	-83.44	20230428	2795	3.94	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
36	20231124	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	399207815	137102	94.10	2905	2935	2900	3785	2045	2915	2911.76	0.67	0	5428	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.42	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
37	20231124	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	5	2	0.17	369985995	127064	87.21	2905	2935	2900	3785	2045	2915	2911.81	0.67	0	12760	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	964	104.29	2.40	12	0.38	28.00	1216.00	5680	20230821	-48.59	2795	20230803	4.47	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
38	20231124	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	0	3	0.00	339381285	116540	79.99	2905	2935	2900	3785	2045	2915	2912.14	0.67	0	15658	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	962	104.11	2.40	12	0.35	28.00	1216.00	5680	20230821	-48.68	2795	20230803	4.29	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
39	20231124	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-15	5	-0.51	299168480	102721	70.50	2905	2935	2900	3785	2045	2915	2912.44	0.67	0	16859	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.31	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
40	20231124	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	206165530	70699	48.53	2905	2935	2900	3785	2045	2915	2916.10	0.67	0	20832	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.21	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
41	20231124	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	0	3	0.00	51947910	17853	12.25	2905	2920	2900	3785	2045	2915	2909.76	0.67	0	7832	3011	2962	2936	2887	2861	2950	2875	169	870	500	1800	5	1	33004976	962	104.11	2.40	12	0.05	28.00	1216.00	5680	20230821	-48.68	2795	20230803	4.29	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	1.42	N	347000	500	168 억		221436	N	N	0	N	00	N
42	20231123	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-25	5	-0.85	423542780	144446	79.53	2940	2985	2910	3820	2060	2940	2932.19	0.80	0	-41611	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	962	104.11	2.40	12	0.44	28.00	1216.00	5680	20230821	-48.68	2795	20230803	4.29	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
43	20231123	151231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-25	5	-0.85	402189480	137122	75.49	2940	2985	2910	3820	2060	2940	2933.08	0.80	0	-40065	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	962	104.11	2.40	12	0.42	28.00	1216.00	5680	20230821	-48.68	2795	20230803	4.29	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
44	20231123	141231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-20	5	-0.68	303760355	103377	56.92	2940	2985	2920	3820	2060	2940	2938.37	0.80	0	-24718	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	964	104.29	2.40	12	0.31	28.00	1216.00	5680	20230821	-48.59	2795	20230803	4.47	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
45	20231123	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-5	5	-0.17	208981635	71007	39.09	2940	2985	2930	3820	2060	2940	2943.11	0.80	0	-12039	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	969	104.82	2.41	12	0.22	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
46	20231123	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	171322195	58180	32.03	2940	2985	2930	3820	2060	2940	2944.69	0.80	0	-7132	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	970	105.00	2.42	12	0.18	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
47	20231123	111241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	150873605	51225	28.20	2940	2985	2930	3820	2060	2940	2945.31	0.80	0	-6709	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	970	105.00	2.42	12	0.16	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
48	20231123	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	131265295	44549	24.53	2940	2985	2930	3820	2060	2940	2946.54	0.80	0	-7539	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	970	105.00	2.42	12	0.13	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
49	20231123	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	30	2	1.02	52038515	17590	9.68	2940	2985	2930	3820	2060	2940	2958.41	0.80	0	-12731	3043	2991	2958	2906	2873	2975	2890	169	880	500	1820	5	1	33004976	980	106.07	2.44	12	0.05	28.00	1216.00	5680	20230821	-47.71	2795	20230803	6.26	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.45	N	347000	500	168 억		263046	N	N	0	N	00	N
50	20231122	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-50	5	-1.67	533502580	181133	85.90	2965	3010	2925	3885	2095	2990	2945.37	0.93	0	-44207	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	970	105.00	2.42	12	0.55	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
51	20231122	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-60	5	-2.01	491902145	166946	79.17	2965	3010	2925	3885	2095	2990	2946.47	0.93	0	-33560	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	967	104.64	2.41	12	0.51	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
52	20231122	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-55	5	-1.84	454482815	154191	73.12	2965	3010	2925	3885	2095	2990	2947.53	0.93	0	-25702	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	969	104.82	2.41	12	0.47	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
53	20231122	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-50	5	-1.67	365824180	123961	58.79	2965	3010	2930	3885	2095	2990	2951.12	0.93	0	-8853	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	970	105.00	2.42	12	0.38	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
54	20231122	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-35	5	-1.17	328262815	111188	52.73	2965	3010	2930	3885	2095	2990	2952.32	0.93	0	-112	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	975	105.54	2.43	12	0.34	28.00	1216.00	5680	20230821	-47.98	2795	20230803	5.72	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
55	20231122	111315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-25	5	-0.84	227910045	77046	36.54	2965	3010	2940	3885	2095	2990	2958.10	0.93	0	486	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	979	105.89	2.44	12	0.23	28.00	1216.00	5680	20230821	-47.80	2795	20230803	6.08	5680	-47.80	20230821	2795	6.08	20230803	17540	-83.10	20230428	2795	6.08	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
56	20231122	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-15	5	-0.50	129807010	43738	20.74	2965	3010	2945	3885	2095	2990	2967.83	0.93	0	-8581	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	982	106.25	2.45	12	0.13	28.00	1216.00	5680	20230821	-47.62	2795	20230803	6.44	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
57	20231122	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	0	3	0.00	14780910	4936	2.34	2965	3010	2965	3885	2095	2990	2994.51	0.93	0	919	3056	3022	2981	2947	2906	3040	2965	169	895	500	1850	5	1	33004976	987	106.79	2.46	12	0.01	28.00	1216.00	5680	20230821	-47.36	2795	20230803	6.98	5680	-47.36	20230821	2795	6.98	20230803	17540	-82.95	20230428	2795	6.98	20230803	1.45	N	347000	500	168 억		307188	N	N	0	N	00	N
58	20231121	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	60	2	2.05	622310055	208248	178.59	2940	3015	2940	3805	2055	2930	2988.31	0.84	0	35310	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	987	106.79	2.46	12	0.63	28.00	1216.00	5680	20230821	-47.36	2795	20230803	6.98	5680	-47.36	20230821	2795	6.98	20230803	17540	-82.95	20230428	2795	6.98	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
59	20231121	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	65	2	2.22	603913270	202100	173.32	2940	3015	2940	3805	2055	2930	2988.19	0.84	0	36894	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	988	106.96	2.46	12	0.61	28.00	1216.00	5680	20230821	-47.27	2795	20230803	7.16	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
60	20231121	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	45	2	1.54	516268200	172771	148.17	2940	3015	2940	3805	2055	2930	2988.16	0.84	0	50318	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	982	106.25	2.45	12	0.52	28.00	1216.00	5680	20230821	-47.62	2795	20230803	6.44	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
61	20231121	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	55	2	1.88	437508620	146261	125.43	2940	3015	2940	3805	2055	2930	2991.29	0.84	0	41721	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	985	106.61	2.45	12	0.44	28.00	1216.00	5680	20230821	-47.45	2795	20230803	6.80	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
62	20231121	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	65	2	2.22	405540880	135567	116.26	2940	3015	2940	3805	2055	2930	2991.44	0.84	0	40773	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	988	106.96	2.46	12	0.41	28.00	1216.00	5680	20230821	-47.27	2795	20230803	7.16	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
63	20231121	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	75	2	2.56	381630940	127587	109.42	2940	3015	2940	3805	2055	2930	2991.14	0.84	0	40118	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	992	107.32	2.47	12	0.39	28.00	1216.00	5680	20230821	-47.10	2795	20230803	7.51	5680	-47.10	20230821	2795	7.51	20230803	17540	-82.87	20230428	2795	7.51	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
64	20231121	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	65	2	2.22	233747745	78391	67.23	2940	3010	2940	3805	2055	2930	2981.82	0.84	0	20501	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	988	106.96	2.46	12	0.24	28.00	1216.00	5680	20230821	-47.27	2795	20230803	7.16	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
65	20231121	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	40	2	1.37	59170035	19932	17.09	2940	2980	2940	3805	2055	2930	2968.59	0.84	0	6291	2976	2952	2936	2912	2896	2965	2925	169	875	500	1810	5	1	33004976	980	106.07	2.44	12	0.06	28.00	1216.00	5680	20230821	-47.71	2795	20230803	6.26	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.43	N	347000	500	168 억		276325	N	N	0	N	00	N
66	20231120	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	20	2	0.69	338012680	115038	81.23	2920	2960	2920	3780	2040	2910	2938.69	0.76	0	26815	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	967	104.64	2.41	12	0.35	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
67	20231120	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	30	2	1.03	276031775	93884	66.29	2920	2960	2920	3780	2040	2910	2940.64	0.76	0	26876	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	970	105.00	2.42	12	0.28	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
68	20231120	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	40	2	1.37	225175855	76570	54.07	2920	2960	2920	3780	2040	2910	2941.42	0.76	0	22188	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	974	105.36	2.43	12	0.23	28.00	1216.00	5680	20230821	-48.06	2795	20230803	5.55	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
69	20231120	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	35	2	1.20	187991535	63932	45.14	2920	2960	2920	3780	2040	2910	2941.25	0.76	0	16230	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	972	105.18	2.42	12	0.19	28.00	1216.00	5680	20230821	-48.15	2795	20230803	5.37	5680	-48.15	20230821	2795	5.37	20230803	17540	-83.21	20230428	2795	5.37	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
70	20231120	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	25	2	0.86	166582405	56658	40.01	2920	2960	2920	3780	2040	2910	2940.98	0.76	0	12286	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	969	104.82	2.41	12	0.17	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
71	20231120	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	35	2	1.20	119534570	40637	28.69	2920	2960	2920	3780	2040	2910	2942.76	0.76	0	15709	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	972	105.18	2.42	12	0.12	28.00	1216.00	5680	20230821	-48.15	2795	20230803	5.37	5680	-48.15	20230821	2795	5.37	20230803	17540	-83.21	20230428	2795	5.37	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
72	20231120	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	35	2	1.20	91144225	30987	21.88	2920	2960	2920	3780	2040	2910	2943.01	0.76	0	13332	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	972	105.18	2.42	12	0.09	28.00	1216.00	5680	20230821	-48.15	2795	20230803	5.37	5680	-48.15	20230821	2795	5.37	20230803	17540	-83.21	20230428	2795	5.37	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
73	20231120	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	30	2	1.03	18691950	6399	4.52	2920	2945	2920	3780	2040	2910	2924.59	0.76	0	2153	2990	2950	2930	2890	2870	2940	2880	169	870	500	1800	5	1	33004976	970	105.00	2.42	12	0.02	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.44	N	347000	500	168 억		249510	N	N	0	N	00	N
74	20231117	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-65	5	-2.18	415032300	141592	131.91	2970	2970	2910	3865	2085	2975	2931.21	1.00	0	-81315	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	960	103.93	2.39	12	0.43	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
75	20231117	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-50	5	-1.68	392139660	133740	124.60	2970	2970	2910	3865	2085	2975	2932.10	1.00	0	-80937	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	965	104.46	2.41	12	0.41	28.00	1216.00	5680	20230821	-48.50	2795	20230803	4.65	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
76	20231117	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-50	5	-1.68	323145075	110127	102.60	2970	2970	2915	3865	2085	2975	2934.29	1.00	0	-70283	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	965	104.46	2.41	12	0.33	28.00	1216.00	5680	20230821	-48.50	2795	20230803	4.65	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
77	20231117	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-45	5	-1.51	298714720	101765	94.81	2970	2970	2920	3865	2085	2975	2935.34	1.00	0	-63094	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	967	104.64	2.41	12	0.31	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
78	20231117	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-45	5	-1.51	266733250	90837	84.63	2970	2970	2920	3865	2085	2975	2936.39	1.00	0	-59622	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	967	104.64	2.41	12	0.28	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
79	20231117	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-50	5	-1.68	232667175	79207	73.79	2970	2970	2920	3865	2085	2975	2937.46	1.00	0	-54758	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	965	104.46	2.41	12	0.24	28.00	1216.00	5680	20230821	-48.50	2795	20230803	4.65	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
80	20231117	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-45	5	-1.51	203856350	69360	64.62	2970	2970	2920	3865	2085	2975	2939.11	1.00	0	-49092	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	967	104.64	2.41	12	0.21	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
81	20231117	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-25	5	-0.84	54949000	18628	17.35	2970	2970	2940	3865	2085	2975	2949.81	1.00	0	-11806	3015	2995	2965	2945	2915	3005	2955	169	890	500	1840	5	1	33004976	974	105.36	2.43	12	0.06	28.00	1216.00	5680	20230821	-48.06	2795	20230803	5.55	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	1.47	N	347000	500	168 억		330825	N	N	0	N	00	N
82	20231116	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	40	2	1.36	308699870	104460	47.00	2955	2985	2935	3815	2055	2935	2955.20	0.94	0	20023	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	982	106.25	2.45	12	0.32	28.00	1216.00	5680	20230821	-47.62	2795	20230803	6.44	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
83	20231116	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	40	2	1.36	286177595	96884	43.59	2955	2985	2935	3815	2055	2935	2953.82	0.94	0	21201	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	982	106.25	2.45	12	0.29	28.00	1216.00	5680	20230821	-47.62	2795	20230803	6.44	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
84	20231116	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	45	2	1.53	249994860	84708	38.11	2955	2980	2935	3815	2055	2935	2951.25	0.94	0	23685	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	984	106.43	2.45	12	0.26	28.00	1216.00	5680	20230821	-47.54	2795	20230803	6.62	5680	-47.54	20230821	2795	6.62	20230803	17540	-83.01	20230428	2795	6.62	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
85	20231116	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	15	2	0.51	201323015	68270	30.72	2955	2965	2935	3815	2055	2935	2948.92	0.94	0	21013	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	974	105.36	2.43	12	0.21	28.00	1216.00	5680	20230821	-48.06	2795	20230803	5.55	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
86	20231116	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	20	2	0.68	133374840	45253	20.36	2955	2965	2935	3815	2055	2935	2947.31	0.94	0	18094	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	975	105.54	2.43	12	0.14	28.00	1216.00	5680	20230821	-47.98	2795	20230803	5.72	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
87	20231116	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	10	2	0.34	55438845	18825	8.47	2955	2965	2935	3815	2055	2935	2944.96	0.94	0	1494	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	972	105.18	2.42	12	0.06	28.00	1216.00	5680	20230821	-48.15	2795	20230803	5.37	5680	-48.15	20230821	2795	5.37	20230803	17540	-83.21	20230428	2795	5.37	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
88	20231116	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	25	2	0.85	18888050	6420	2.89	2955	2965	2935	3815	2055	2935	2942.06	0.94	0	-1438	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	977	105.71	2.43	12	0.02	28.00	1216.00	5680	20230821	-47.89	2795	20230803	5.90	5680	-47.89	20230821	2795	5.90	20230803	17540	-83.12	20230428	2795	5.90	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
89	20231116	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	0	3	0.00	0	0	0.00	0	0	0	3815	2055	2935	0.00	0.94	0	0	3021	2977	2951	2907	2881	2965	2895	169	880	500	1810	5	1	33004976	969	104.82	2.41	12	0.00	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.50	N	347000	500	168 억		308896	N	N	0	N	00	N
90	20231115	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	5	2	0.17	651544655	220977	287.42	2960	2995	2925	3805	2055	2930	2948.47	0.77	0	56465	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	969	104.82	2.41	12	0.67	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
91	20231115	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	5	2	0.17	627165905	212679	276.63	2960	2995	2925	3805	2055	2930	2948.88	0.77	0	55532	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	969	104.82	2.41	12	0.64	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
92	20231115	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	0	3	0.00	562075200	190556	247.86	2960	2995	2925	3805	2055	2930	2949.66	0.77	0	46873	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	967	104.64	2.41	12	0.58	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
93	20231115	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	25	2	0.85	458379525	155260	201.95	2960	2995	2935	3805	2055	2930	2952.33	0.77	0	43207	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	975	105.54	2.43	12	0.47	28.00	1216.00	5680	20230821	-47.98	2795	20230803	5.72	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
94	20231115	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	10	2	0.34	391632165	132609	172.48	2960	2995	2935	3805	2055	2930	2953.28	0.77	0	36041	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	970	105.00	2.42	12	0.40	28.00	1216.00	5680	20230821	-48.24	2795	20230803	5.19	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
95	20231115	111208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	15	2	0.51	315044165	106597	138.65	2960	2995	2935	3805	2055	2930	2955.47	0.77	0	30752	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	972	105.18	2.42	12	0.32	28.00	1216.00	5680	20230821	-48.15	2795	20230803	5.37	5680	-48.15	20230821	2795	5.37	20230803	17540	-83.21	20230428	2795	5.37	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
96	20231115	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	30	2	1.02	205684945	69443	90.32	2960	2995	2935	3805	2055	2930	2961.92	0.77	0	23376	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	977	105.71	2.43	12	0.21	28.00	1216.00	5680	20230821	-47.89	2795	20230803	5.90	5680	-47.89	20230821	2795	5.90	20230803	17540	-83.12	20230428	2795	5.90	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
97	20231115	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	40	2	1.37	60449200	20379	26.51	2960	2985	2945	3805	2055	2930	2966.25	0.77	0	7620	2980	2955	2920	2895	2860	2967	2907	169	875	500	1810	5	1	33004976	980	106.07	2.44	12	0.06	28.00	1216.00	5680	20230821	-47.71	2795	20230803	6.26	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.52	N	347000	500	168 억		252903	N	N	0	N	00	N
98	20231114	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	40	2	1.38	211977580	72426	43.36	2885	2945	2885	3755	2025	2890	2926.82	0.69	0	25077	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	967	104.64	2.41	12	0.22	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
99	20231114	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	40	2	1.38	199922485	68312	40.90	2885	2945	2885	3755	2025	2890	2926.61	0.69	0	24616	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	967	104.64	2.41	12	0.21	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
100	20231114	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	45	2	1.56	185428765	63379	37.95	2885	2945	2885	3755	2025	2890	2925.71	0.69	0	25394	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	969	104.82	2.41	12	0.19	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
101	20231114	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	45	2	1.56	160540130	54911	32.88	2885	2945	2885	3755	2025	2890	2923.64	0.69	0	27356	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	969	104.82	2.41	12	0.17	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
102	20231114	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	45	2	1.56	142848435	48881	29.27	2885	2945	2885	3755	2025	2890	2922.37	0.69	0	24972	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	969	104.82	2.41	12	0.15	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
103	20231114	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	45	2	1.56	131847910	45125	27.02	2885	2945	2885	3755	2025	2890	2921.84	0.69	0	25825	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	969	104.82	2.41	12	0.14	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
104	20231114	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	40	2	1.38	77000815	26419	15.82	2885	2940	2885	3755	2025	2890	2914.60	0.69	0	16263	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	967	104.64	2.41	12	0.08	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
105	20231114	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	20	2	0.69	23214055	8008	4.79	2885	2925	2885	3755	2025	2890	2898.86	0.69	0	3606	3040	2965	2920	2845	2800	2942	2822	169	865	500	1790	5	1	33004976	960	103.93	2.39	12	0.02	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.53	N	347000	500	168 억		227826	N	N	0	N	00	N
106	20231113	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-15	5	-0.52	473685945	163505	135.98	2910	2995	2875	3775	2035	2905	2897.08	0.78	0	-28490	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	954	103.21	2.38	12	0.50	28.00	1216.00	5680	20230821	-49.12	2795	20230803	3.40	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
107	20231113	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-5	5	-0.17	449660490	155204	129.07	2910	2995	2875	3775	2035	2905	2897.22	0.78	0	-27728	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.47	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
108	20231113	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-15	5	-0.52	377925015	130419	108.46	2910	2995	2875	3775	2035	2905	2897.78	0.78	0	-21445	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	954	103.21	2.38	12	0.40	28.00	1216.00	5680	20230821	-49.12	2795	20230803	3.40	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
109	20231113	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-20	5	-0.69	359261170	123966	103.09	2910	2995	2875	3775	2035	2905	2898.06	0.78	0	-18313	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	952	103.04	2.37	12	0.38	28.00	1216.00	5680	20230821	-49.21	2795	20230803	3.22	5680	-49.21	20230821	2795	3.22	20230803	17540	-83.55	20230428	2795	3.22	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
110	20231113	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-20	5	-0.69	346050500	119391	99.29	2910	2995	2875	3775	2035	2905	2898.46	0.78	0	-16155	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	952	103.04	2.37	12	0.36	28.00	1216.00	5680	20230821	-49.21	2795	20230803	3.22	5680	-49.21	20230821	2795	3.22	20230803	17540	-83.55	20230428	2795	3.22	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
111	20231113	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-20	5	-0.69	288490505	99481	82.73	2910	2995	2875	3775	2035	2905	2899.96	0.78	0	-13886	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	952	103.04	2.37	12	0.30	28.00	1216.00	5680	20230821	-49.21	2795	20230803	3.22	5680	-49.21	20230821	2795	3.22	20230803	17540	-83.55	20230428	2795	3.22	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
112	20231113	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-25	5	-0.86	174320315	59938	49.85	2910	2995	2880	3775	2035	2905	2908.34	0.78	0	-11780	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.18	28.00	1216.00	5680	20230821	-49.30	2795	20230803	3.04	5680	-49.30	20230821	2795	3.04	20230803	17540	-83.58	20230428	2795	3.04	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
113	20231113	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	20	2	0.69	27902385	9540	7.93	2910	2995	2910	3775	2035	2905	2924.78	0.78	0	-1058	2991	2947	2921	2877	2851	2935	2865	169	870	500	1800	5	1	33004976	965	104.46	2.41	12	0.03	28.00	1216.00	5680	20230821	-48.50	2795	20230803	4.65	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	1.63	N	347000	500	168 억		256316	N	N	0	N	00	N
114	20231110	161125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-50	5	-1.69	349637340	119916	62.53	2945	2965	2895	3840	2070	2955	2915.69	0.86	0	-29138	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	959	103.75	2.39	12	0.36	28.00	1216.00	5680	20230821	-48.86	2795	20230803	3.94	5680	-48.86	20230821	2795	3.94	20230803	17540	-83.44	20230428	2795	3.94	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
115	20231110	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-55	5	-1.86	324159255	111141	57.96	2945	2965	2895	3840	2070	2955	2916.65	0.86	0	-28119	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	957	103.57	2.38	12	0.34	28.00	1216.00	5680	20230821	-48.94	2795	20230803	3.76	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
116	20231110	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-45	5	-1.52	285845305	97969	51.09	2945	2965	2895	3840	2070	2955	2917.71	0.86	0	-23971	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	960	103.93	2.39	12	0.30	28.00	1216.00	5680	20230821	-48.77	2795	20230803	4.11	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
117	20231110	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-30	5	-1.02	263460325	90274	47.08	2945	2965	2895	3840	2070	2955	2918.45	0.86	0	-22438	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	965	104.46	2.41	12	0.27	28.00	1216.00	5680	20230821	-48.50	2795	20230803	4.65	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
118	20231110	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-40	5	-1.35	247297620	84734	44.19	2945	2965	2895	3840	2070	2955	2918.52	0.86	0	-19298	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	962	104.11	2.40	12	0.26	28.00	1216.00	5680	20230821	-48.68	2795	20230803	4.29	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
119	20231110	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-40	5	-1.35	223409495	76538	39.91	2945	2965	2895	3840	2070	2955	2918.94	0.86	0	-19246	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	962	104.11	2.40	12	0.23	28.00	1216.00	5680	20230821	-48.68	2795	20230803	4.29	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
120	20231110	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-35	5	-1.18	198003165	67815	35.36	2945	2965	2895	3840	2070	2955	2919.75	0.86	0	-18531	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	964	104.29	2.40	12	0.21	28.00	1216.00	5680	20230821	-48.59	2795	20230803	4.47	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
121	20231110	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-25	5	-0.85	43758130	14938	7.79	2945	2955	2915	3840	2070	2955	2929.32	0.86	0	-1566	3085	3020	2975	2910	2865	2997	2887	169	885	500	1830	5	1	33004976	967	104.64	2.41	12	0.05	28.00	1216.00	5680	20230821	-48.42	2795	20230803	4.83	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	1.64	N	347000	500	168 억		285454	N	N	0	N	00	N
122	20231109	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-25	5	-0.84	567486850	191007	136.95	2975	3040	2930	3870	2090	2980	2971.12	0.91	0	-16495	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	975	105.54	2.43	12	0.58	28.00	1216.00	5680	20230821	-47.98	2795	20230803	5.72	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
123	20231109	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-5	5	-0.17	546141960	183770	131.76	2975	3040	2930	3870	2090	2980	2971.88	0.91	0	-15765	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	982	106.25	2.45	12	0.56	28.00	1216.00	5680	20230821	-47.62	2795	20230803	6.44	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
124	20231109	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-45	5	-1.51	519804725	174881	125.39	2975	3040	2930	3870	2090	2980	2972.33	0.91	0	-11819	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	969	104.82	2.41	12	0.53	28.00	1216.00	5680	20230821	-48.33	2795	20230803	5.01	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
125	20231109	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-10	5	-0.34	323385635	108316	77.66	2975	3040	2955	3870	2090	2980	2985.58	0.91	0	-7742	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	980	106.07	2.44	12	0.33	28.00	1216.00	5680	20230821	-47.71	2795	20230803	6.26	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
126	20231109	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-10	5	-0.34	277657330	92911	66.61	2975	3040	2955	3870	2090	2980	2988.42	0.91	0	-145	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	980	106.07	2.44	12	0.28	28.00	1216.00	5680	20230821	-47.71	2795	20230803	6.26	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
127	20231109	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	15	2	0.50	247452780	82760	59.34	2975	3040	2955	3870	2090	2980	2990.00	0.91	0	3671	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	988	106.96	2.46	12	0.25	28.00	1216.00	5680	20230821	-47.27	2795	20230803	7.16	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
128	20231109	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	20	2	0.67	233505875	78094	55.99	2975	3040	2955	3870	2090	2980	2990.06	0.91	0	5291	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	990	107.14	2.47	12	0.24	28.00	1216.00	5680	20230821	-47.18	2795	20230803	7.33	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
129	20231109	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-25	5	-0.84	41089395	13864	9.94	2975	3005	2955	3870	2090	2980	2963.75	0.91	0	148	3050	3015	2990	2955	2930	3002	2942	169	890	500	1840	5	1	33004976	975	105.54	2.43	12	0.04	28.00	1216.00	5680	20230821	-47.98	2795	20230803	5.72	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	1.63	N	347000	500	168 억		301949	N	N	0	N	00	N
130	20231108	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	0	3	0.00	410859420	137617	58.95	3020	3025	2965	3870	2090	2980	2985.53	0.95	0	-13249	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	984	106.43	2.45	12	0.42	28.00	1216.00	5680	20230821	-47.54	2795	20230803	6.62	5680	-47.54	20230821	2795	6.62	20230803	17540	-83.01	20230428	2795	6.62	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
131	20231108	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-10	5	-0.34	391165930	130998	56.11	3020	3025	2970	3870	2090	2980	2986.05	0.95	0	-11923	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	980	106.07	2.44	12	0.40	28.00	1216.00	5680	20230821	-47.71	2795	20230803	6.26	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
132	20231108	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	5	2	0.17	322361395	107846	46.20	3020	3025	2970	3870	2090	2980	2989.09	0.95	0	-3598	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	985	106.61	2.45	12	0.33	28.00	1216.00	5680	20230821	-47.45	2795	20230803	6.80	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
133	20231108	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	5	2	0.17	214122435	71575	30.66	3020	3025	2970	3870	2090	2980	2991.58	0.95	0	-12287	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	985	106.61	2.45	12	0.22	28.00	1216.00	5680	20230821	-47.45	2795	20230803	6.80	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
134	20231108	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	5	2	0.17	133337585	44463	19.05	3020	3025	2985	3870	2090	2980	2998.84	0.95	0	1115	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	985	106.61	2.45	12	0.13	28.00	1216.00	5680	20230821	-47.45	2795	20230803	6.80	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
135	20231108	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	20	2	0.67	94809730	31581	13.53	3020	3025	2985	3870	2090	2980	3002.11	0.95	0	-1553	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	990	107.14	2.47	12	0.10	28.00	1216.00	5680	20230821	-47.18	2795	20230803	7.33	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
136	20231108	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	25	2	0.84	51043045	16961	7.27	3020	3025	3000	3870	2090	2980	3009.44	0.95	0	2648	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	992	107.32	2.47	12	0.05	28.00	1216.00	5680	20230821	-47.10	2795	20230803	7.51	5680	-47.10	20230821	2795	7.51	20230803	17540	-82.87	20230428	2795	7.51	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
137	20231108	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	20	2	0.67	11023605	3656	1.57	3020	3020	3000	3870	2090	2980	3015.21	0.95	0	-884	3116	3047	3001	2932	2886	3025	2910	169	890	500	1840	5	1	33004976	990	107.14	2.47	12	0.01	28.00	1216.00	5680	20230821	-47.18	2795	20230803	7.33	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.63	N	347000	500	168 억		315196	N	N	0	N	00	N
138	20231107	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-100	5	-3.25	685272775	228099	94.96	3040	3070	2955	4000	2160	3080	3004.31	1.17	0	-71132	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	984	106.43	2.45	12	0.69	28.00	1216.00	5680	20230821	-47.54	2795	20230803	6.62	5680	-47.54	20230821	2795	6.62	20230803	17540	-83.01	20230428	2795	6.62	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
139	20231107	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-85	5	-2.76	655317840	218053	90.78	3040	3070	2955	4000	2160	3080	3005.31	1.17	0	-70484	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	988	106.96	2.46	12	0.66	28.00	1216.00	5680	20230821	-47.27	2795	20230803	7.16	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
140	20231107	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-90	5	-2.92	639671165	212813	88.59	3040	3070	2955	4000	2160	3080	3005.79	1.17	0	-71144	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	987	106.79	2.46	12	0.64	28.00	1216.00	5680	20230821	-47.36	2795	20230803	6.98	5680	-47.36	20230821	2795	6.98	20230803	17540	-82.95	20230428	2795	6.98	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
141	20231107	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-95	5	-3.08	599350590	199292	82.97	3040	3070	2955	4000	2160	3080	3007.40	1.17	0	-70206	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	985	106.61	2.45	12	0.60	28.00	1216.00	5680	20230821	-47.45	2795	20230803	6.80	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
142	20231107	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-120	5	-3.90	551372135	183142	76.24	3040	3070	2960	4000	2160	3080	3010.63	1.17	0	-68907	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	977	105.71	2.43	12	0.55	28.00	1216.00	5680	20230821	-47.89	2795	20230803	5.90	5680	-47.89	20230821	2795	5.90	20230803	17540	-83.12	20230428	2795	5.90	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
143	20231107	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-75	5	-2.44	326231385	107721	44.84	3040	3070	3005	4000	2160	3080	3028.48	1.17	0	-17893	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	992	107.32	2.47	12	0.33	28.00	1216.00	5680	20230821	-47.10	2795	20230803	7.51	5680	-47.10	20230821	2795	7.51	20230803	17540	-82.87	20230428	2795	7.51	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
144	20231107	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-45	5	-1.46	207843715	68422	28.48	3040	3070	3020	4000	2160	3080	3037.67	1.17	0	-460	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	1002	108.39	2.50	12	0.21	28.00	1216.00	5680	20230821	-46.57	2795	20230803	8.59	5680	-46.57	20230821	2795	8.59	20230803	17540	-82.70	20230428	2795	8.59	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
145	20231107	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-20	5	-0.65	57151065	18787	7.82	3040	3070	3035	4000	2160	3080	3042.05	1.17	0	-494	3126	3102	3066	3042	3006	3115	3055	169	920	500	1900	5	1	33004976	1010	109.29	2.52	12	0.06	28.00	1216.00	5680	20230821	-46.13	2795	20230803	9.48	5680	-46.13	20230821	2795	9.48	20230803	17540	-82.55	20230428	2795	9.48	20230803	1.68	N	347000	500	168 억		386328	N	N	0	N	00	N
146	20231106	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	35	2	1.15	717723950	234136	159.71	3060	3090	3030	3955	2135	3045	3065.19	1.00	0	55979	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1017	110.00	2.53	12	0.71	28.00	1216.00	5680	20230821	-45.77	2795	20230803	10.20	5680	-45.77	20230821	2795	10.20	20230803	17540	-82.44	20230428	2795	10.20	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
147	20231106	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	35	2	1.15	689515000	224976	153.46	3060	3090	3030	3955	2135	3045	3064.84	1.00	0	55573	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1017	110.00	2.53	12	0.68	28.00	1216.00	5680	20230821	-45.77	2795	20230803	10.20	5680	-45.77	20230821	2795	10.20	20230803	17540	-82.44	20230428	2795	10.20	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
148	20231106	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	30	2	0.99	609460870	198919	135.68	3060	3090	3030	3955	2135	3045	3063.86	1.00	0	49367	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1015	109.82	2.53	12	0.60	28.00	1216.00	5680	20230821	-45.86	2795	20230803	10.02	5680	-45.86	20230821	2795	10.02	20230803	17540	-82.47	20230428	2795	10.02	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
149	20231106	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	25	2	0.82	540491995	176475	120.37	3060	3090	3030	3955	2135	3045	3062.71	1.00	0	45790	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1013	109.64	2.52	12	0.53	28.00	1216.00	5680	20230821	-45.95	2795	20230803	9.84	5680	-45.95	20230821	2795	9.84	20230803	17540	-82.50	20230428	2795	9.84	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
150	20231106	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	20	2	0.66	493051395	161006	109.82	3060	3090	3030	3955	2135	3045	3062.32	1.00	0	47668	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1012	109.46	2.52	12	0.49	28.00	1216.00	5680	20230821	-46.04	2795	20230803	9.66	5680	-46.04	20230821	2795	9.66	20230803	17540	-82.53	20230428	2795	9.66	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
151	20231106	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	35	2	1.15	434972385	142109	96.93	3060	3090	3030	3955	2135	3045	3060.84	1.00	0	45593	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1017	110.00	2.53	12	0.43	28.00	1216.00	5680	20230821	-45.77	2795	20230803	10.20	5680	-45.77	20230821	2795	10.20	20230803	17540	-82.44	20230428	2795	10.20	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
152	20231106	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	5	2	0.16	357350600	116797	79.67	3060	3090	3030	3955	2135	3045	3059.59	1.00	0	42970	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1007	108.93	2.51	12	0.35	28.00	1216.00	5680	20230821	-46.30	2795	20230803	9.12	5680	-46.30	20230821	2795	9.12	20230803	17540	-82.61	20230428	2795	9.12	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
153	20231106	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-10	5	-0.33	108707070	35668	24.33	3060	3080	3035	3955	2135	3045	3047.75	1.00	0	700	3101	3072	3031	3002	2961	3080	3010	169	910	500	1880	5	1	33004976	1002	108.39	2.50	12	0.11	28.00	1216.00	5680	20230821	-46.57	2795	20230803	8.59	5680	-46.57	20230821	2795	8.59	20230803	17540	-82.70	20230428	2795	8.59	20230803	1.68	N	347000	500	168 억		330346	N	N	0	N	00	N
154	20231103	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	20	2	0.66	444374640	146603	90.09	3045	3060	2990	3930	2120	3025	3029.45	0.90	0	33019	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	1005	108.75	2.50	12	0.44	28.00	1216.00	5680	20230821	-46.39	2795	20230803	8.94	5680	-46.39	20230821	2795	8.94	20230803	17540	-82.64	20230428	2795	8.94	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
155	20231103	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	15	2	0.50	376207295	124214	76.33	3045	3060	2990	3930	2120	3025	3028.70	0.90	0	33284	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	1003	108.57	2.50	12	0.38	28.00	1216.00	5680	20230821	-46.48	2795	20230803	8.77	5680	-46.48	20230821	2795	8.77	20230803	17540	-82.67	20230428	2795	8.77	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
156	20231103	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	5	2	0.17	342667215	113197	69.56	3045	3060	2990	3930	2120	3025	3027.18	0.90	0	30459	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	1000	108.21	2.49	12	0.34	28.00	1216.00	5680	20230821	-46.65	2795	20230803	8.41	5680	-46.65	20230821	2795	8.41	20230803	17540	-82.73	20230428	2795	8.41	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
157	20231103	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3045	20	2	0.66	306994430	101482	62.36	3045	3060	2990	3930	2120	3025	3025.11	0.90	0	28483	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	1005	108.75	2.50	12	0.31	28.00	1216.00	5680	20230821	-46.39	2795	20230803	8.94	5680	-46.39	20230821	2795	8.94	20230803	17540	-82.64	20230428	2795	8.94	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
158	20231103	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	5	2	0.17	250290470	82795	50.88	3045	3060	2990	3930	2120	3025	3023.01	0.90	0	25884	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	1000	108.21	2.49	12	0.25	28.00	1216.00	5680	20230821	-46.65	2795	20230803	8.41	5680	-46.65	20230821	2795	8.41	20230803	17540	-82.73	20230428	2795	8.41	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
159	20231103	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	5	2	0.17	184074600	61008	37.49	3045	3060	2990	3930	2120	3025	3017.22	0.90	0	7734	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	1000	108.21	2.49	12	0.18	28.00	1216.00	5680	20230821	-46.65	2795	20230803	8.41	5680	-46.65	20230821	2795	8.41	20230803	17540	-82.73	20230428	2795	8.41	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
160	20231103	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	0	3	0.00	147281695	48872	30.03	3045	3060	2990	3930	2120	3025	3013.62	0.90	0	4214	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	998	108.04	2.49	12	0.15	28.00	1216.00	5680	20230821	-46.74	2795	20230803	8.23	5680	-46.74	20230821	2795	8.23	20230803	17540	-82.75	20230428	2795	8.23	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
161	20231103	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	-5	5	-0.17	65282435	21639	13.30	3045	3060	2990	3930	2120	3025	3016.89	0.90	0	574	3065	3045	3015	2995	2965	3055	3005	169	905	500	1870	5	1	33004976	997	107.86	2.48	12	0.07	28.00	1216.00	5680	20230821	-46.83	2795	20230803	8.05	5680	-46.83	20230821	2795	8.05	20230803	17540	-82.78	20230428	2795	8.05	20230803	1.68	N	347000	500	168 억		297324	N	N	0	N	00	N
162	20231102	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	75	2	2.54	488854410	162068	92.78	3000	3035	2985	3835	2065	2950	3016.35	0.74	0	52012	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	998	108.04	2.49	12	0.49	28.00	1216.00	5680	20230821	-46.74	2795	20230803	8.23	5680	-46.74	20230821	2795	8.23	20230803	17540	-82.75	20230428	2795	8.23	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
163	20231102	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	80	2	2.71	468283875	155268	88.89	3000	3035	2985	3835	2065	2950	3015.97	0.74	0	50170	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	1000	108.21	2.49	12	0.47	28.00	1216.00	5680	20230821	-46.65	2795	20230803	8.41	5680	-46.65	20230821	2795	8.41	20230803	17540	-82.73	20230428	2795	8.41	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
164	20231102	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	70	2	2.37	407070960	135023	77.30	3000	3035	2985	3835	2065	2950	3014.83	0.74	0	48741	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	997	107.86	2.48	12	0.41	28.00	1216.00	5680	20230821	-46.83	2795	20230803	8.05	5680	-46.83	20230821	2795	8.05	20230803	17540	-82.78	20230428	2795	8.05	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
165	20231102	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	70	2	2.37	321228005	106569	61.01	3000	3035	2985	3835	2065	2950	3014.27	0.74	0	36146	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	997	107.86	2.48	12	0.32	28.00	1216.00	5680	20230821	-46.83	2795	20230803	8.05	5680	-46.83	20230821	2795	8.05	20230803	17540	-82.78	20230428	2795	8.05	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
166	20231102	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	45	2	1.53	295240780	97952	56.07	3000	3035	2985	3835	2065	2950	3014.14	0.74	0	33401	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	988	106.96	2.46	12	0.30	28.00	1216.00	5680	20230821	-47.27	2795	20230803	7.16	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
167	20231102	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	50	2	1.69	236327840	78296	44.82	3000	3035	2990	3835	2065	2950	3018.39	0.74	0	26814	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	990	107.14	2.47	12	0.24	28.00	1216.00	5680	20230821	-47.18	2795	20230803	7.33	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
168	20231102	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	75	2	2.54	122996470	40766	23.34	3000	3035	2990	3835	2065	2950	3017.13	0.74	0	13103	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	998	108.04	2.49	12	0.12	28.00	1216.00	5680	20230821	-46.74	2795	20230803	8.23	5680	-46.74	20230821	2795	8.23	20230803	17540	-82.75	20230428	2795	8.23	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
169	20231102	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	85	2	2.88	39068255	12963	7.42	3000	3035	2990	3835	2065	2950	3013.83	0.74	0	2301	3063	3006	2973	2916	2883	3035	2945	169	885	500	1820	5	1	33004976	1002	108.39	2.50	12	0.04	28.00	1216.00	5680	20230821	-46.57	2795	20230803	8.59	5680	-46.57	20230821	2795	8.59	20230803	17540	-82.70	20230428	2795	8.59	20230803	1.64	N	347000	500	168 억		245312	N	N	0	N	00	N
170	20231101	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	40	2	1.37	509265045	170255	15.77	2945	3030	2940	3780	2040	2910	2991.26	0.62	0	39454	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	974	105.36	2.43	12	0.52	28.00	1216.00	5680	20230821	-48.06	2776	20221028	6.27	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
171	20231101	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	55	2	1.89	478231970	159742	14.79	2945	3030	2940	3780	2040	2910	2993.78	0.62	0	38105	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	979	105.89	2.44	12	0.48	28.00	1216.00	5680	20230821	-47.80	2776	20221028	6.81	5680	-47.80	20230821	2795	6.08	20230803	17540	-83.10	20230428	2795	6.08	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
172	20231101	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	70	2	2.41	419610490	139953	12.96	2945	3030	2940	3780	2040	2910	2998.22	0.62	0	39243	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	984	106.43	2.45	12	0.42	28.00	1216.00	5680	20230821	-47.54	2776	20221028	7.35	5680	-47.54	20230821	2795	6.62	20230803	17540	-83.01	20230428	2795	6.62	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
173	20231101	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	75	2	2.58	390949540	130345	12.07	2945	3030	2940	3780	2040	2910	2999.34	0.62	0	42019	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	985	106.61	2.45	12	0.39	28.00	1216.00	5680	20230821	-47.45	2776	20221028	7.53	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
174	20231101	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	90	2	3.09	362519675	120836	11.19	2945	3030	2940	3780	2040	2910	3000.10	0.62	0	46567	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	990	107.14	2.47	12	0.37	28.00	1216.00	5680	20230821	-47.18	2776	20221028	8.07	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
175	20231101	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	65	2	2.23	329373970	109710	10.16	2945	3030	2940	3780	2040	2910	3002.22	0.62	0	47908	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	982	106.25	2.45	12	0.33	28.00	1216.00	5680	20230821	-47.62	2776	20221028	7.17	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
176	20231101	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	105	2	3.61	262853200	87494	8.10	2945	3030	2940	3780	2040	2910	3004.24	0.62	0	49819	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	995	107.68	2.48	12	0.27	28.00	1216.00	5680	20230821	-46.92	2776	20221028	8.61	5680	-46.92	20230821	2795	7.87	20230803	17540	-82.81	20230428	2795	7.87	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N
177	20231101	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	90	2	3.09	67105885	22511	2.08	2945	3005	2940	3780	2040	2910	2981.03	0.62	0	12814	3383	3146	3028	2791	2673	3087	2732	169	870	500	1800	5	1	33004976	990	107.14	2.47	12	0.07	28.00	1216.00	5680	20230821	-47.18	2776	20221028	8.07	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.75	N	347000	500	168 억		205858	N	N	0	N	00	N