KissMeData/336570/price/prices-20231201.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	20231229	161303	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
3	20231229	151250	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
4	20231229	141248	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
5	20231229	131250	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
6	20231229	121253	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
7	20231229	111154	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
8	20231229	101207	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
9	20231229	091206	00	60.00	KSQ150		의료정밀기기	N	N	N	N	60	N	9330	-60	5	-0.64	5184281820	558549	88.64	9380	9380	9200	12200	6580	9390	9281.18	5.85	44581	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5159146	N	N	35937	N	00	N
10	20231228	161153	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9330	-60	5	-0.64	5137105580	553483	87.83	9380	9380	9200	12200	6580	9390	9281.18	5.80	0	16241	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8227	61.38	14.38	12	0.63	152.00	649.00	15110	20230831	-38.25	3900	20230111	139.23	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	3900	139.23	20230111	2.37	N	336570	100	88 억		5114565	N	N	33741	N	00	N
11	20231228	151203	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9320	-70	5	-0.75	4757152950	512757	81.37	9380	9380	9200	12200	6580	9390	9277.56	5.80	0	4424	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8218	61.32	14.36	12	0.58	152.00	649.00	15110	20230831	-38.32	3900	20230111	138.97	15110	-38.32	20230831	3900	138.97	20230111	15110	-38.32	20230831	3900	138.97	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
12	20231228	141158	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9300	-90	5	-0.96	3838905170	414167	65.72	9380	9380	9200	12200	6580	9390	9268.94	5.80	0	-4057	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8200	61.18	14.33	12	0.47	152.00	649.00	15110	20230831	-38.45	3900	20230111	138.46	15110	-38.45	20230831	3900	138.46	20230111	15110	-38.45	20230831	3900	138.46	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
13	20231228	131152	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9290	-100	5	-1.06	3220900590	347534	55.15	9380	9380	9200	12200	6580	9390	9267.82	5.80	0	-16238	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8191	61.12	14.31	12	0.39	152.00	649.00	15110	20230831	-38.52	3900	20230111	138.21	15110	-38.52	20230831	3900	138.21	20230111	15110	-38.52	20230831	3900	138.21	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
14	20231228	121156	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9300	-90	5	-0.96	2917501160	314906	49.97	9380	9380	9200	12200	6580	9390	9264.61	5.80	0	-18190	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8200	61.18	14.33	12	0.36	152.00	649.00	15110	20230831	-38.45	3900	20230111	138.46	15110	-38.45	20230831	3900	138.46	20230111	15110	-38.45	20230831	3900	138.46	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
15	20231228	111200	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9270	-120	5	-1.28	2564535190	276876	43.94	9380	9380	9200	12200	6580	9390	9262.33	5.80	0	-14975	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8174	60.99	14.28	12	0.31	152.00	649.00	15110	20230831	-38.65	3900	20230111	137.69	15110	-38.65	20230831	3900	137.69	20230111	15110	-38.65	20230831	3900	137.69	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
16	20231228	101154	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9290	-100	5	-1.06	2159415950	233252	37.02	9380	9380	9200	12200	6580	9390	9257.78	5.80	0	-3607	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8191	61.12	14.31	12	0.26	152.00	649.00	15110	20230831	-38.52	3900	20230111	138.21	15110	-38.52	20230831	3900	138.21	20230111	15110	-38.52	20230831	3900	138.21	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
17	20231228	091158	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9300	-90	5	-0.96	392167160	42120	6.68	9380	9380	9280	12200	6580	9390	9310.43	5.80	0	-19238	9703	9546	9403	9246	9103	9625	9325	88	2810	100	6940	10	1	88173915	8200	61.18	14.33	12	0.05	152.00	649.00	15110	20230831	-38.45	3900	20230111	138.46	15110	-38.45	20230831	3900	138.46	20230111	15110	-38.45	20230831	3900	138.46	20230111	2.37	N	336570	100	88 억		5114565	N	N	107417	N	00	N
18	20231227	161141	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9390	50	2	0.54	5862784590	622443	74.35	9350	9560	9260	12140	6540	9340	9419.05	5.67	10982	98919	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8280	61.78	14.47	12	0.71	152.00	649.00	15110	20230831	-37.86	3900	20230111	140.77	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	3900	140.77	20230111	2.44	N	336570	100	88 억		4997736	N	N	107358	N	00	N
19	20231227	151159	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9410	70	2	0.75	5451943790	578686	69.12	9350	9560	9260	12140	6540	9340	9421.25	5.67	10982	98661	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8297	61.91	14.50	12	0.66	152.00	649.00	15110	20230831	-37.72	3900	20230111	141.28	15110	-37.72	20230831	3900	141.28	20230111	15110	-37.72	20230831	3900	141.28	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
20	20231227	141152	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9430	90	2	0.96	4670582990	495754	59.21	9350	9560	9260	12140	6540	9340	9421.17	5.67	10982	78532	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8315	62.04	14.53	12	0.56	152.00	649.00	15110	20230831	-37.59	3900	20230111	141.79	15110	-37.59	20230831	3900	141.79	20230111	15110	-37.59	20230831	3900	141.79	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
21	20231227	131145	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9460	120	2	1.28	4062553410	431345	51.52	9350	9560	9260	12140	6540	9340	9418.34	5.67	10982	60555	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8341	62.24	14.58	12	0.49	152.00	649.00	15110	20230831	-37.39	3900	20230111	142.56	15110	-37.39	20230831	3900	142.56	20230111	15110	-37.39	20230831	3900	142.56	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
22	20231227	121145	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9470	130	2	1.39	3539620070	376265	44.94	9350	9540	9260	12140	6540	9340	9407.25	5.67	10982	60842	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8350	62.30	14.59	12	0.43	152.00	649.00	15110	20230831	-37.33	3900	20230111	142.82	15110	-37.33	20230831	3900	142.82	20230111	15110	-37.33	20230831	3900	142.82	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
23	20231227	111156	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9460	120	2	1.28	2914108770	310338	37.07	9350	9520	9260	12140	6540	9340	9390.11	5.67	10982	44779	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8341	62.24	14.58	12	0.35	152.00	649.00	15110	20230831	-37.39	3900	20230111	142.56	15110	-37.39	20230831	3900	142.56	20230111	15110	-37.39	20230831	3900	142.56	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
24	20231227	101153	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9300	-40	5	-0.43	2297099890	245016	29.27	9350	9520	9260	12140	6540	9340	9375.31	5.67	10982	28020	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8200	61.18	14.33	12	0.28	152.00	649.00	15110	20230831	-38.45	3900	20230111	138.46	15110	-38.45	20230831	3900	138.46	20230111	15110	-38.45	20230831	3900	138.46	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
25	20231227	091156	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9490	150	2	1.61	402861630	42751	5.11	9350	9520	9340	12140	6540	9340	9423.45	5.67	10982	3196	9780	9560	9430	9210	9080	9495	9145	88	2800	100	6910	10	1	88173915	8368	62.43	14.62	12	0.05	152.00	649.00	15110	20230831	-37.19	3900	20230111	143.33	15110	-37.19	20230831	3900	143.33	20230111	15110	-37.19	20230831	3900	143.33	20230111	2.44	N	336570	100	88 억		4997736	N	N	1902	N	00	N
26	20231226	161154	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9340	-310	5	-3.21	7808913560	831538	68.14	9600	9650	9300	12540	6760	9650	9391.21	5.51	-245429	14123	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8235	61.45	14.39	12	0.94	152.00	649.00	15110	20230831	-38.19	3900	20230111	139.49	15110	-38.19	20230831	3900	139.49	20230111	15110	-38.19	20230831	3900	139.49	20230111	2.36	N	336570	100	88 억		4858586	N	N	1902	N	00	N
27	20231226	151154	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9350	-300	5	-3.11	7268696400	773710	63.40	9600	9650	9300	12540	6760	9650	9394.58	5.51	-245429	4005	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8244	61.51	14.41	12	0.88	152.00	649.00	15110	20230831	-38.12	3900	20230111	139.74	15110	-38.12	20230831	3900	139.74	20230111	15110	-38.12	20230831	3900	139.74	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
28	20231226	141156	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9380	-270	5	-2.80	5771848840	613719	50.29	9600	9650	9300	12540	6760	9650	9404.69	5.51	-245429	-59489	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8271	61.71	14.45	12	0.70	152.00	649.00	15110	20230831	-37.92	3900	20230111	140.51	15110	-37.92	20230831	3900	140.51	20230111	15110	-37.92	20230831	3900	140.51	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
29	20231226	131155	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9350	-300	5	-3.11	4704519580	500017	40.97	9600	9650	9300	12540	6760	9650	9408.69	5.51	-245429	-55462	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8244	61.51	14.41	12	0.57	152.00	649.00	15110	20230831	-38.12	3900	20230111	139.74	15110	-38.12	20230831	3900	139.74	20230111	15110	-38.12	20230831	3900	139.74	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
30	20231226	121154	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9360	-290	5	-3.01	4191047900	445147	36.48	9600	9650	9300	12540	6760	9650	9414.95	5.51	-245429	-44039	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8253	61.58	14.42	12	0.50	152.00	649.00	15110	20230831	-38.05	3900	20230111	140.00	15110	-38.05	20230831	3900	140.00	20230111	15110	-38.05	20230831	3900	140.00	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
31	20231226	111158	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9400	-250	5	-2.59	2659831090	281389	23.06	9600	9650	9390	12540	6760	9650	9452.47	5.51	-245429	-31625	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8288	61.84	14.48	12	0.32	152.00	649.00	15110	20230831	-37.79	3900	20230111	141.03	15110	-37.79	20230831	3900	141.03	20230111	15110	-37.79	20230831	3900	141.03	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
32	20231226	101152	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9410	-240	5	-2.49	1969405500	208014	17.05	9600	9650	9390	12540	6760	9650	9467.61	5.51	-245429	-16529	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8297	61.91	14.50	12	0.24	152.00	649.00	15110	20230831	-37.72	3900	20230111	141.28	15110	-37.72	20230831	3900	141.28	20230111	15110	-37.72	20230831	3900	141.28	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
33	20231226	091154	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9570	-80	5	-0.83	535673330	56182	4.60	9600	9650	9480	12540	6760	9650	9534.50	5.51	-245429	1726	10343	9996	9753	9406	9163	9875	9285	88	2890	100	7140	10	1	88173915	8438	62.96	14.75	12	0.06	152.00	649.00	15110	20230831	-36.66	3900	20230111	145.38	15110	-36.66	20230831	3900	145.38	20230111	15110	-36.66	20230831	3900	145.38	20230111	2.36	N	336570	100	88 억		4858586	N	N	8268	N	00	N
34	20231222	161136	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9650	-410	5	-4.08	11886760570	1215286	79.25	10030	10100	9510	13070	7050	10060	9780.59	6.04	-29600	-269581	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8509	63.49	14.87	12	1.38	152.00	649.00	15110	20230831	-36.14	3900	20230111	147.44	15110	-36.14	20230831	3900	147.44	20230111	15110	-36.14	20230831	3900	147.44	20230111	2.30	N	336570	100	88 억		5322152	N	N	8268	N	00	N
35	20231222	151133	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9550	-510	5	-5.07	10936864070	1116092	72.78	10030	10100	9550	13070	7050	10060	9798.31	6.04	-29600	-264247	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8421	62.83	14.71	12	1.27	152.00	649.00	15110	20230831	-36.80	3900	20230111	144.87	15110	-36.80	20230831	3900	144.87	20230111	15110	-36.80	20230831	3900	144.87	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
36	20231222	141132	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9720	-340	5	-3.38	8231577770	835424	54.48	10030	10100	9700	13070	7050	10060	9852.18	6.04	-29600	-202527	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8571	63.95	14.98	12	0.95	152.00	649.00	15110	20230831	-35.67	3900	20230111	149.23	15110	-35.67	20230831	3900	149.23	20230111	15110	-35.67	20230831	3900	149.23	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
37	20231222	131131	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9750	-310	5	-3.08	6775060210	685720	44.72	10030	10100	9730	13070	7050	10060	9879.16	6.04	-29600	-172122	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8597	64.14	15.02	12	0.78	152.00	649.00	15110	20230831	-35.47	3900	20230111	150.00	15110	-35.47	20230831	3900	150.00	20230111	15110	-35.47	20230831	3900	150.00	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
38	20231222	121132	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9800	-260	5	-2.58	5778320370	583613	38.06	10030	10100	9780	13070	7050	10060	9899.85	6.04	-29600	-148828	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8641	64.47	15.10	12	0.66	152.00	649.00	15110	20230831	-35.14	3900	20230111	151.28	15110	-35.14	20230831	3900	151.28	20230111	15110	-35.14	20230831	3900	151.28	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
39	20231222	111129	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9890	-170	5	-1.69	4039647040	406633	26.52	10030	10100	9860	13070	7050	10060	9933.13	6.04	-29600	-116117	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8720	65.07	15.24	12	0.46	152.00	649.00	15110	20230831	-34.55	3900	20230111	153.59	15110	-34.55	20230831	3900	153.59	20230111	15110	-34.55	20230831	3900	153.59	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
40	20231222	101126	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9900	-160	5	-1.59	3421024770	344065	22.44	10030	10100	9860	13070	7050	10060	9941.58	6.04	-29600	-106272	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8729	65.13	15.25	12	0.39	152.00	649.00	15110	20230831	-34.48	3900	20230111	153.85	15110	-34.48	20230831	3900	153.85	20230111	15110	-34.48	20230831	3900	153.85	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
41	20231222	091131	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9940	-120	5	-1.19	1233160290	123438	8.05	10030	10100	9910	13070	7050	10060	9987.78	6.04	-29600	-65727	10586	10322	10066	9802	9546	10455	9935	88	3010	100	7440	10	1	88173915	8764	65.39	15.32	12	0.14	152.00	649.00	15110	20230831	-34.22	3900	20230111	154.87	15110	-34.22	20230831	3900	154.87	20230111	15110	-34.22	20230831	3900	154.87	20230111	2.30	N	336570	100	88 억		5322152	N	N	3788	N	00	N
42	20231221	161122	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10060	50	2	0.50	15359336760	1522742	131.24	9950	10330	9810	13010	7010	10010	10086.79	5.81	-19979	203012	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8870	66.18	15.50	12	1.73	152.00	649.00	15110	20230831	-33.42	3900	20230111	157.95	15110	-33.42	20230831	3900	157.95	20230111	15110	-33.42	20230831	3900	157.95	20230111	2.32	N	336570	100	88 억		5118903	N	N	3788	N	00	N
43	20231221	151127	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10030	20	2	0.20	14669866830	1454192	125.34	9950	10330	9810	13010	7010	10010	10088.01	5.81	-19979	193147	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8844	65.99	15.45	12	1.65	152.00	649.00	15110	20230831	-33.62	3900	20230111	157.18	15110	-33.62	20230831	3900	157.18	20230111	15110	-33.62	20230831	3900	157.18	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
44	20231221	141123	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10150	140	2	1.40	12031075250	1190723	102.63	9950	10330	9810	13010	7010	10010	10104.05	5.81	-19979	133812	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8950	66.78	15.64	12	1.35	152.00	649.00	15110	20230831	-32.83	3900	20230111	160.26	15110	-32.83	20230831	3900	160.26	20230111	15110	-32.83	20230831	3900	160.26	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
45	20231221	131121	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10200	190	2	1.90	10745736350	1064497	91.75	9950	10330	9810	13010	7010	10010	10094.70	5.81	-19979	115732	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8994	67.11	15.72	12	1.21	152.00	649.00	15110	20230831	-32.50	3900	20230111	161.54	15110	-32.50	20230831	3900	161.54	20230111	15110	-32.50	20230831	3900	161.54	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
46	20231221	121128	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10140	130	2	1.30	9439123870	936363	80.70	9950	10330	9810	13010	7010	10010	10080.66	5.81	-19979	101560	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8941	66.71	15.62	12	1.06	152.00	649.00	15110	20230831	-32.89	3900	20230111	160.00	15110	-32.89	20230831	3900	160.00	20230111	15110	-32.89	20230831	3900	160.00	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
47	20231221	111128	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10080	70	2	0.70	5411825330	541527	46.67	9950	10130	9810	13010	7010	10010	9993.62	5.81	-19979	51921	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8888	66.32	15.53	12	0.61	152.00	649.00	15110	20230831	-33.29	3900	20230111	158.46	15110	-33.29	20230831	3900	158.46	20230111	15110	-33.29	20230831	3900	158.46	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
48	20231221	101123	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9930	-80	5	-0.80	2721981230	273361	23.56	9950	10040	9810	13010	7010	10010	9957.36	5.81	-19979	11400	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8756	65.33	15.30	12	0.31	152.00	649.00	15110	20230831	-34.28	3900	20230111	154.62	15110	-34.28	20230831	3900	154.62	20230111	15110	-34.28	20230831	3900	154.62	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
49	20231221	091125	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9990	-20	5	-0.20	827219840	83227	7.17	9950	10040	9810	13010	7010	10010	9938.89	5.81	-19979	2104	10303	10156	9983	9836	9663	10230	9910	88	3000	100	7400	10	1	88173915	8809	65.72	15.39	12	0.09	152.00	649.00	15110	20230831	-33.88	3900	20230111	156.15	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	3900	156.15	20230111	2.32	N	336570	100	88 억		5118903	N	N	4810	N	00	N
50	20231220	161128	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10010	310	2	3.20	11538682500	1153738	198.11	9880	10130	9810	12610	6790	9700	10001.58	5.95	-19979	-58423	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8826	65.86	15.42	12	1.31	152.00	649.00	15110	20230831	-33.75	3900	20230111	156.67	15110	-33.75	20230831	3900	156.67	20230111	15110	-33.75	20230831	3900	156.67	20230111	2.33	N	336570	100	88 억		5243771	N	N	4810	N	00	N
51	20231220	151223	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10010	310	2	3.20	11087086060	1108583	190.35	9880	10130	9810	12610	6790	9700	10001.64	5.95	-19979	-63889	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8826	65.86	15.42	12	1.26	152.00	649.00	15110	20230831	-33.75	3900	20230111	156.67	15110	-33.75	20230831	3900	156.67	20230111	15110	-33.75	20230831	3900	156.67	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
52	20231220	141244	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9970	270	2	2.78	9640097370	963713	165.48	9880	10130	9810	12610	6790	9700	10003.66	5.95	-19979	-70927	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8791	65.59	15.36	12	1.09	152.00	649.00	15110	20230831	-34.02	3900	20230111	155.64	15110	-34.02	20230831	3900	155.64	20230111	15110	-34.02	20230831	3900	155.64	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
53	20231220	131233	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9930	230	2	2.37	9136680400	913015	156.77	9880	10130	9810	12610	6790	9700	10007.78	5.95	-19979	-63564	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8756	65.33	15.30	12	1.04	152.00	649.00	15110	20230831	-34.28	3900	20230111	154.62	15110	-34.28	20230831	3900	154.62	20230111	15110	-34.28	20230831	3900	154.62	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
54	20231220	121121	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9970	270	2	2.78	7845860490	782876	134.43	9880	10130	9810	12610	6790	9700	10022.61	5.95	-19979	-11147	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8791	65.59	15.36	12	0.89	152.00	649.00	15110	20230831	-34.02	3900	20230111	155.64	15110	-34.02	20230831	3900	155.64	20230111	15110	-34.02	20230831	3900	155.64	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
55	20231220	111125	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10010	310	2	3.20	6627563380	660880	113.48	9880	10130	9810	12610	6790	9700	10029.31	5.95	-19979	65003	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8826	65.86	15.42	12	0.75	152.00	649.00	15110	20230831	-33.75	3900	20230111	156.67	15110	-33.75	20230831	3900	156.67	20230111	15110	-33.75	20230831	3900	156.67	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
56	20231220	101127	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10090	390	2	4.02	5330096480	531755	91.31	9880	10130	9810	12610	6790	9700	10024.73	5.95	-19979	87557	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8897	66.38	15.55	12	0.60	152.00	649.00	15110	20230831	-33.22	3900	20230111	158.72	15110	-33.22	20230831	3900	158.72	20230111	15110	-33.22	20230831	3900	158.72	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
57	20231220	091123	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9990	290	2	2.99	1277746780	128859	22.13	9880	9990	9810	12610	6790	9700	9919.00	5.95	-19979	39384	10013	9856	9733	9576	9453	9795	9515	88	2910	100	7170	10	1	88173915	8809	65.72	15.39	12	0.15	152.00	649.00	15110	20230831	-33.88	3900	20230111	156.15	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	3900	156.15	20230111	2.33	N	336570	100	88 억		5243771	N	N	4804	N	00	N
58	20231219	161122	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9700	-90	5	-0.92	5617850130	578813	42.93	9740	9890	9610	12720	6860	9790	9705.85	5.96	-1728	-7577	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8553	63.82	14.95	12	0.66	152.00	649.00	15110	20230831	-35.80	3900	20230111	148.72	15110	-35.80	20230831	3900	148.72	20230111	15110	-35.80	20230831	3900	148.72	20230111	2.37	N	336570	100	88 억		5252712	N	N	4804	N	00	N
59	20231219	151126	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9720	-70	5	-0.72	5353515810	551567	40.91	9740	9890	9610	12720	6860	9790	9706.01	5.96	-1728	-8393	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8571	63.95	14.98	12	0.63	152.00	649.00	15110	20230831	-35.67	3900	20230111	149.23	15110	-35.67	20230831	3900	149.23	20230111	15110	-35.67	20230831	3900	149.23	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
60	20231219	141120	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9650	-140	5	-1.43	4675557720	481740	35.73	9740	9890	9610	12720	6860	9790	9705.56	5.96	-1728	2509	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8509	63.49	14.87	12	0.55	152.00	649.00	15110	20230831	-36.14	3900	20230111	147.44	15110	-36.14	20230831	3900	147.44	20230111	15110	-36.14	20230831	3900	147.44	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
61	20231219	131128	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9680	-110	5	-1.12	4048227920	416713	30.90	9740	9890	9610	12720	6860	9790	9714.67	5.96	-1728	5725	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8535	63.68	14.92	12	0.47	152.00	649.00	15110	20230831	-35.94	3900	20230111	148.21	15110	-35.94	20230831	3900	148.21	20230111	15110	-35.94	20230831	3900	148.21	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
62	20231219	121129	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9670	-120	5	-1.23	3197521080	328547	24.37	9740	9890	9640	12720	6860	9790	9732.31	5.96	-1728	6364	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8526	63.62	14.90	12	0.37	152.00	649.00	15110	20230831	-36.00	3900	20230111	147.95	15110	-36.00	20230831	3900	147.95	20230111	15110	-36.00	20230831	3900	147.95	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
63	20231219	111125	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9680	-110	5	-1.12	2627750450	269839	20.01	9740	9890	9640	12720	6860	9790	9738.22	5.96	-1728	-2200	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8535	63.68	14.92	12	0.31	152.00	649.00	15110	20230831	-35.94	3900	20230111	148.21	15110	-35.94	20230831	3900	148.21	20230111	15110	-35.94	20230831	3900	148.21	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
64	20231219	101123	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9770	-20	5	-0.20	1808729320	185367	13.75	9740	9890	9640	12720	6860	9790	9757.56	5.96	-1728	-15061	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8615	64.28	15.05	12	0.21	152.00	649.00	15110	20230831	-35.34	3900	20230111	150.51	15110	-35.34	20230831	3900	150.51	20230111	15110	-35.34	20230831	3900	150.51	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
65	20231219	091119	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9690	-100	5	-1.02	500855430	51438	3.81	9740	9890	9640	12720	6860	9790	9737.07	5.96	-1728	-9442	10170	9980	9690	9500	9210	10075	9595	88	2930	100	7240	10	1	88173915	8544	63.75	14.93	12	0.06	152.00	649.00	15110	20230831	-35.87	3900	20230111	148.46	15110	-35.87	20230831	3900	148.46	20230111	15110	-35.87	20230831	3900	148.46	20230111	2.37	N	336570	100	88 억		5252712	N	N	31214	N	00	N
66	20231218	161118	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9790	510	2	5.50	12961077640	1337216	51.09	9510	9880	9400	12060	6500	9280	9692.42	5.69	21510	285586	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8632	64.41	15.08	12	1.52	152.00	649.00	15110	20230831	-35.21	3900	20230111	151.03	15110	-35.21	20230831	3900	151.03	20230111	15110	-35.21	20230831	3900	151.03	20230111	2.37	N	336570	100	88 억		5012738	N	N	31214	N	00	N
67	20231218	151121	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9750	470	2	5.06	12494414680	1289458	49.26	9510	9880	9400	12060	6500	9280	9689.66	5.69	21510	275861	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8597	64.14	15.02	12	1.46	152.00	649.00	15110	20230831	-35.47	3900	20230111	150.00	15110	-35.47	20230831	3900	150.00	20230111	15110	-35.47	20230831	3900	150.00	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
68	20231218	141124	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9790	510	2	5.50	11666677880	1204591	46.02	9510	9880	9400	12060	6500	9280	9685.18	5.69	21510	252499	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8632	64.41	15.08	12	1.37	152.00	649.00	15110	20230831	-35.21	3900	20230111	151.03	15110	-35.21	20230831	3900	151.03	20230111	15110	-35.21	20230831	3900	151.03	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
69	20231218	131115	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9770	490	2	5.28	11049222830	1141476	43.61	9510	9880	9400	12060	6500	9280	9679.77	5.69	21510	243879	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8615	64.28	15.05	12	1.29	152.00	649.00	15110	20230831	-35.34	3900	20230111	150.51	15110	-35.34	20230831	3900	150.51	20230111	15110	-35.34	20230831	3900	150.51	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
70	20231218	121111	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9780	500	2	5.39	10315448180	1066419	40.74	9510	9880	9400	12060	6500	9280	9672.98	5.69	21510	223658	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8623	64.34	15.07	12	1.21	152.00	649.00	15110	20230831	-35.27	3900	20230111	150.77	15110	-35.27	20230831	3900	150.77	20230111	15110	-35.27	20230831	3900	150.77	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
71	20231218	111113	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9820	540	2	5.82	9425334640	975227	37.26	9510	9880	9400	12060	6500	9280	9664.76	5.69	21510	203199	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8659	64.61	15.13	12	1.11	152.00	649.00	15110	20230831	-35.01	3900	20230111	151.79	15110	-35.01	20230831	3900	151.79	20230111	15110	-35.01	20230831	3900	151.79	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
72	20231218	101113	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9760	480	2	5.17	7416121430	770558	29.44	9510	9820	9400	12060	6500	9280	9624.35	5.69	21510	161478	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8606	64.21	15.04	12	0.87	152.00	649.00	15110	20230831	-35.41	3900	20230111	150.26	15110	-35.41	20230831	3900	150.26	20230111	15110	-35.41	20230831	3900	150.26	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
73	20231218	091109	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9580	300	2	3.23	2710746010	284632	10.87	9510	9590	9400	12060	6500	9280	9523.69	5.69	21510	29787	10346	9812	9496	8962	8646	9655	8805	88	2780	100	6860	10	1	88173915	8447	63.03	14.76	12	0.32	152.00	649.00	15110	20230831	-36.60	3900	20230111	145.64	15110	-36.60	20230831	3900	145.64	20230111	15110	-36.60	20230831	3900	145.64	20230111	2.37	N	336570	100	88 억		5012738	N	N	42341	N	00	N
74	20231215	161113	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9280	-730	5	-7.29	24631497390	2604044	133.43	9930	10030	9180	13010	7010	10010	9459.86	5.75	83265	-103731	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8183	61.05	14.30	12	2.95	152.00	649.00	15110	20230831	-38.58	3900	20230111	137.95	15110	-38.58	20230831	3900	137.95	20230111	15110	-38.58	20230831	3900	137.95	20230111	2.42	N	336570	100	88 억		5070680	N	N	41892	N	00	N
75	20231215	151117	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9260	-750	5	-7.49	22809975180	2406883	123.33	9930	10030	9220	13010	7010	10010	9476.96	5.75	83265	-102479	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8165	60.92	14.27	12	2.73	152.00	649.00	15110	20230831	-38.72	3900	20230111	137.44	15110	-38.72	20230831	3900	137.44	20230111	15110	-38.72	20230831	3900	137.44	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
76	20231215	141116	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9290	-720	5	-7.19	20052762260	2109641	108.10	9930	10030	9250	13010	7010	10010	9505.28	5.75	83265	-90106	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8191	61.12	14.31	12	2.39	152.00	649.00	15110	20230831	-38.52	3900	20230111	138.21	15110	-38.52	20230831	3900	138.21	20230111	15110	-38.52	20230831	3900	138.21	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
77	20231215	131110	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9280	-730	5	-7.29	18181830230	1908718	97.80	9930	10030	9250	13010	7010	10010	9525.66	5.75	83265	-92213	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8183	61.05	14.30	12	2.16	152.00	649.00	15110	20230831	-38.58	3900	20230111	137.95	15110	-38.58	20230831	3900	137.95	20230111	15110	-38.58	20230831	3900	137.95	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
78	20231215	121110	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9440	-570	5	-5.69	15401805610	1611233	82.56	9930	10030	9360	13010	7010	10010	9559.00	5.75	83265	-67778	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8324	62.11	14.55	12	1.83	152.00	649.00	15110	20230831	-37.52	3900	20230111	142.05	15110	-37.52	20230831	3900	142.05	20230111	15110	-37.52	20230831	3900	142.05	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
79	20231215	111104	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9390	-620	5	-6.19	14126484470	1475837	75.62	9930	10030	9360	13010	7010	10010	9571.83	5.75	83265	-40645	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8280	61.78	14.47	12	1.67	152.00	649.00	15110	20230831	-37.86	3900	20230111	140.77	15110	-37.86	20230831	3900	140.77	20230111	15110	-37.86	20230831	3900	140.77	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
80	20231215	101109	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9400	-610	5	-6.09	11319946560	1178408	60.38	9930	10030	9360	13010	7010	10010	9606.11	5.75	83265	19227	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8288	61.84	14.48	12	1.34	152.00	649.00	15110	20230831	-37.79	3900	20230111	141.03	15110	-37.79	20230831	3900	141.03	20230111	15110	-37.79	20230831	3900	141.03	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
81	20231215	091115	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9850	-160	5	-1.60	1088835100	109996	5.64	9930	10030	9820	13010	7010	10010	9898.80	5.75	83265	-22845	10510	10260	10040	9790	9570	10150	9680	88	3000	100	7400	10	1	88173915	8685	64.80	15.18	12	0.12	152.00	649.00	15110	20230831	-34.81	3900	20230111	152.56	15110	-34.81	20230831	3900	152.56	20230111	15110	-34.81	20230831	3900	152.56	20230111	2.42	N	336570	100	88 억		5070680	N	N	268533	N	00	N
82	20231214	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	40	2	0.40	19180507840	1916308	163.88	10170	10290	9820	12960	6980	9970	10009.09	5.99	8511	449746	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8826	65.86	15.42	12	2.17	152.00	649.00	15110	20230831	-33.75	3900	20230111	156.67	15110	-33.75	20230831	3900	156.67	20230111	15110	-33.75	20230831	3900	156.67	20230111	2.44	N	336570	100	88 억		5284335	N	N	229450	N	00	N
83	20231214	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	130	2	1.30	11367734520	1136107	97.16	10170	10290	9820	12960	6980	9970	10005.87	5.99	8511	233143	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8906	66.45	15.56	12	1.29	152.00	649.00	15110	20230831	-33.16	3900	20230111	158.97	15110	-33.16	20230831	3900	158.97	20230111	15110	-33.16	20230831	3900	158.97	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
84	20231214	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-10	5	-0.10	8425929480	843567	72.14	10170	10290	9820	12960	6980	9970	9988.45	5.99	8511	79199	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8782	65.53	15.35	12	0.96	152.00	649.00	15110	20230831	-34.08	3900	20230111	155.38	15110	-34.08	20230831	3900	155.38	20230111	15110	-34.08	20230831	3900	155.38	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
85	20231214	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	10	2	0.10	7309801120	731392	62.55	10170	10290	9820	12960	6980	9970	9994.37	5.99	8511	53589	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8800	65.66	15.38	12	0.83	152.00	649.00	15110	20230831	-33.95	3900	20230111	155.90	15110	-33.95	20230831	3900	155.90	20230111	15110	-33.95	20230831	3900	155.90	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
86	20231214	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	0	3	0.00	6349272110	634919	54.30	10170	10290	9820	12960	6980	9970	10000.13	5.99	8511	28845	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8791	65.59	15.36	12	0.72	152.00	649.00	15110	20230831	-34.02	3900	20230111	155.64	15110	-34.02	20230831	3900	155.64	20230111	15110	-34.02	20230831	3900	155.64	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
87	20231214	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-50	5	-0.50	4874876410	485820	41.55	10170	10290	9900	12960	6980	9970	10034.33	5.99	8511	-9132	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8747	65.26	15.29	12	0.55	152.00	649.00	15110	20230831	-34.35	3900	20230111	154.36	15110	-34.35	20230831	3900	154.36	20230111	15110	-34.35	20230831	3900	154.36	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
88	20231214	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-20	5	-0.20	3257146950	323045	27.63	10170	10290	9940	12960	6980	9970	10082.64	5.99	8511	-3839	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8773	65.46	15.33	12	0.37	152.00	649.00	15110	20230831	-34.15	3900	20230111	155.13	15110	-34.15	20230831	3900	155.13	20230111	15110	-34.15	20230831	3900	155.13	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
89	20231214	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	120	2	1.20	1160708850	113817	9.73	10170	10290	10080	12960	6980	9970	10198.03	5.99	8511	29369	10230	10100	9970	9840	9710	10035	9775	88	2990	100	7370	10	1	88173915	8897	66.38	15.55	12	0.13	152.00	649.00	15110	20230831	-33.22	3900	20230111	158.72	15110	-33.22	20230831	3900	158.72	20230111	15110	-33.22	20230831	3900	158.72	20230111	2.44	N	336570	100	88 억		5284335	N	N	313	N	00	N
90	20231213	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-230	5	-2.25	11562474070	1162925	156.37	10100	10100	9840	13260	7140	10200	9942.50	5.99	0	-8874	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8791	65.59	15.36	12	1.32	152.00	649.00	15110	20230831	-34.02	3900	20230111	155.64	15110	-34.02	20230831	3900	155.64	20230111	15110	-34.02	20230831	3900	155.64	20230111	2.44	N	336570	100	88 억		5283865	N	N	302	N	00	N
91	20231213	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-260	5	-2.55	10974802540	1103898	148.43	10100	10100	9840	13260	7140	10200	9941.86	5.99	0	-6823	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8764	65.39	15.32	12	1.25	152.00	649.00	15110	20230831	-34.22	3900	20230111	154.87	15110	-34.22	20230831	3900	154.87	20230111	15110	-34.22	20230831	3900	154.87	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
92	20231213	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-180	5	-1.76	9044787350	909836	122.34	10100	10100	9840	13260	7140	10200	9941.12	5.99	0	15611	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8835	65.92	15.44	12	1.03	152.00	649.00	15110	20230831	-33.69	3900	20230111	156.92	15110	-33.69	20230831	3900	156.92	20230111	15110	-33.69	20230831	3900	156.92	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
93	20231213	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-280	5	-2.75	8002099090	805147	108.26	10100	10100	9840	13260	7140	10200	9938.68	5.99	0	485	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8747	65.26	15.29	12	0.91	152.00	649.00	15110	20230831	-34.35	3900	20230111	154.36	15110	-34.35	20230831	3900	154.36	20230111	15110	-34.35	20230831	3900	154.36	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
94	20231213	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-230	5	-2.25	7225714430	727028	97.76	10100	10100	9840	13260	7140	10200	9938.70	5.99	0	-4746	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8791	65.59	15.36	12	0.82	152.00	649.00	15110	20230831	-34.02	3900	20230111	155.64	15110	-34.02	20230831	3900	155.64	20230111	15110	-34.02	20230831	3900	155.64	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
95	20231213	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-240	5	-2.35	6525268430	656860	88.32	10100	10100	9840	13260	7140	10200	9934.03	5.99	0	-6095	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8782	65.53	15.35	12	0.74	152.00	649.00	15110	20230831	-34.08	3900	20230111	155.38	15110	-34.08	20230831	3900	155.38	20230111	15110	-34.08	20230831	3900	155.38	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
96	20231213	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-280	5	-2.75	4822781140	485279	65.25	10100	10100	9850	13260	7140	10200	9938.16	5.99	0	-52499	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8747	65.26	15.29	12	0.55	152.00	649.00	15110	20230831	-34.35	3900	20230111	154.36	15110	-34.35	20230831	3900	154.36	20230111	15110	-34.35	20230831	3900	154.36	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
97	20231213	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-210	5	-2.06	1101408800	110025	14.79	10100	10100	9920	13260	7140	10200	10010.52	5.99	0	-9476	10660	10430	10270	10040	9880	10350	9960	88	3060	100	7540	10	1	88173915	8809	65.72	15.39	12	0.12	152.00	649.00	15110	20230831	-33.88	3900	20230111	156.15	15110	-33.88	20230831	3900	156.15	20230111	15110	-33.88	20230831	3900	156.15	20230111	2.44	N	336570	100	88 억		5283865	N	N	1688	N	00	N
98	20231212	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-190	5	-1.83	7531114070	734340	69.33	10430	10500	10110	13500	7280	10390	10255.65	6.03	0	919	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	8994	67.11	15.72	12	0.83	152.00	649.00	15110	20230831	-32.50	3900	20221208	161.54	15110	-32.50	20230831	3900	161.54	20230111	15110	-32.50	20230831	3900	161.54	20230111	2.44	N	336570	100	88 억		5317344	N	N	1688	N	00	N
99	20231212	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-130	5	-1.25	7094149600	691599	65.29	10430	10500	10110	13500	7280	10390	10257.61	6.03	0	3988	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	9047	67.50	15.81	12	0.78	152.00	649.00	15110	20230831	-32.10	3900	20221208	163.08	15110	-32.10	20230831	3900	163.08	20230111	15110	-32.10	20230831	3900	163.08	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
100	20231212	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-160	5	-1.54	6524160000	635903	60.03	10430	10500	10110	13500	7280	10390	10259.68	6.03	0	-7822	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	9020	67.30	15.76	12	0.72	152.00	649.00	15110	20230831	-32.30	3900	20221208	162.31	15110	-32.30	20230831	3900	162.31	20230111	15110	-32.30	20230831	3900	162.31	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
101	20231212	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	-200	5	-1.92	5369925540	523232	49.40	10430	10500	10110	13500	7280	10390	10262.99	6.03	0	-20094	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	8985	67.04	15.70	12	0.59	152.00	649.00	15110	20230831	-32.56	3900	20221208	161.28	15110	-32.56	20230831	3900	161.28	20230111	15110	-32.56	20230831	3900	161.28	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
102	20231212	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-140	5	-1.35	4860947920	473373	44.69	10430	10500	10110	13500	7280	10390	10268.75	6.03	0	-25313	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	9038	67.43	15.79	12	0.54	152.00	649.00	15110	20230831	-32.16	3900	20221208	162.82	15110	-32.16	20230831	3900	162.82	20230111	15110	-32.16	20230831	3900	162.82	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
103	20231212	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-190	5	-1.83	3824131410	371590	35.08	10430	10500	10170	13500	7280	10390	10291.27	6.03	0	-22807	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	8994	67.11	15.72	12	0.42	152.00	649.00	15110	20230831	-32.50	3900	20221208	161.54	15110	-32.50	20230831	3900	161.54	20230111	15110	-32.50	20230831	3900	161.54	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
104	20231212	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-70	5	-0.67	2558333550	248225	23.43	10430	10500	10190	13500	7280	10390	10306.51	6.03	0	-24358	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	9100	67.89	15.90	12	0.28	152.00	649.00	15110	20230831	-31.70	3900	20221208	164.62	15110	-31.70	20230831	3900	164.62	20230111	15110	-31.70	20230831	3900	164.62	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
105	20231212	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10380	-10	5	-0.10	471886730	45433	4.29	10430	10500	10300	13500	7280	10390	10386.43	6.03	0	-9141	10856	10622	10436	10202	10016	10740	10320	88	3110	100	7680	10	1	88173915	9152	68.29	15.99	12	0.05	152.00	649.00	15110	20230831	-31.30	3900	20221208	166.15	15110	-31.30	20230831	3900	166.15	20230111	15110	-31.30	20230831	3900	166.15	20230111	2.44	N	336570	100	88 억		5317344	N	N	1201	N	00	N
106	20231211	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10390	190	2	1.86	10960777750	1051784	114.38	10360	10670	10250	13260	7140	10200	10421.17	5.93	-79182	15364	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9161	68.36	16.01	12	1.19	152.00	649.00	15110	20230831	-31.24	3860	20221207	169.17	15110	-31.24	20230831	3900	166.41	20230111	15110	-31.24	20230831	3900	166.41	20230111	2.41	N	336570	100	88 억		5229658	N	N	1201	N	00	N
107	20231211	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10360	160	2	1.57	10576658980	1014819	110.36	10360	10670	10250	13260	7140	10200	10422.21	5.93	-79182	22380	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9135	68.16	15.96	12	1.15	152.00	649.00	15110	20230831	-31.44	3860	20221207	168.39	15110	-31.44	20230831	3900	165.64	20230111	15110	-31.44	20230831	3900	165.64	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
108	20231211	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	120	2	1.18	9919393210	951155	103.43	10360	10670	10250	13260	7140	10200	10428.79	5.93	-79182	33410	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9100	67.89	15.90	12	1.08	152.00	649.00	15110	20230831	-31.70	3860	20221207	167.36	15110	-31.70	20230831	3900	164.62	20230111	15110	-31.70	20230831	3900	164.62	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
109	20231211	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	90	2	0.88	8672375960	830143	90.27	10360	10670	10250	13260	7140	10200	10446.85	5.93	-79182	69284	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9073	67.70	15.86	12	0.94	152.00	649.00	15110	20230831	-31.90	3860	20221207	166.58	15110	-31.90	20230831	3900	163.85	20230111	15110	-31.90	20230831	3900	163.85	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
110	20231211	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	140	2	1.37	8096215760	774345	84.21	10360	10670	10250	13260	7140	10200	10455.57	5.93	-79182	80944	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9117	68.03	15.93	12	0.88	152.00	649.00	15110	20230831	-31.57	3860	20221207	167.88	15110	-31.57	20230831	3900	165.13	20230111	15110	-31.57	20230831	3900	165.13	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
111	20231211	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	260	2	2.55	6781204230	647256	70.39	10360	10670	10250	13260	7140	10200	10476.85	5.93	-79182	100432	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9223	68.82	16.12	12	0.73	152.00	649.00	15110	20230831	-30.77	3860	20221207	170.98	15110	-30.77	20230831	3900	168.21	20230111	15110	-30.77	20230831	3900	168.21	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
112	20231211	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	220	2	2.16	5634838220	537503	58.45	10360	10670	10250	13260	7140	10200	10483.36	5.93	-79182	93089	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9188	68.55	16.06	12	0.61	152.00	649.00	15110	20230831	-31.04	3860	20221207	169.95	15110	-31.04	20230831	3900	167.18	20230111	15110	-31.04	20230831	3900	167.18	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
113	20231211	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	120	2	1.18	812902590	78836	8.57	10360	10380	10250	13260	7140	10200	10311.31	5.93	-79182	20381	10500	10350	10200	10050	9900	10425	10125	88	3060	100	7540	10	1	88173915	9100	67.89	15.90	12	0.09	152.00	649.00	15110	20230831	-31.70	3860	20221207	167.36	15110	-31.70	20230831	3900	164.62	20230111	15110	-31.70	20230831	3900	164.62	20230111	2.41	N	336570	100	88 억		5229658	N	N	915	N	00	N
114	20231208	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	40	2	0.39	9325587900	915763	57.84	10050	10350	10050	13200	7120	10160	10183.39	5.93	0	92769	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	8994	67.11	15.72	12	1.04	152.00	649.00	15110	20230831	-32.50	3860	20221207	164.25	15110	-32.50	20230831	3900	161.54	20230111	15110	-32.50	20230831	3900	161.54	20221208	2.45	N	336570	100	88 억		5229658	N	N	915	N	00	N
115	20231208	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	70	2	0.69	9039171210	887729	56.07	10050	10350	10050	13200	7120	10160	10182.35	5.93	0	91337	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	9020	67.30	15.76	12	1.01	152.00	649.00	15110	20230831	-32.30	3860	20221207	165.03	15110	-32.30	20230831	3900	162.31	20230111	15110	-32.30	20230831	3900	162.31	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
116	20231208	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	90	2	0.89	7900941320	776472	49.04	10050	10350	10050	13200	7120	10160	10175.44	5.93	0	60473	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	9038	67.43	15.79	12	0.88	152.00	649.00	15110	20230831	-32.16	3860	20221207	165.54	15110	-32.16	20230831	3900	162.82	20230111	15110	-32.16	20230831	3900	162.82	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
117	20231208	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	0	3	0.00	6052102210	596021	37.64	10050	10350	10050	13200	7120	10160	10154.18	5.93	0	54221	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	8958	66.84	15.65	12	0.68	152.00	649.00	15110	20230831	-32.76	3860	20221207	163.21	15110	-32.76	20230831	3900	160.51	20230111	15110	-32.76	20230831	3900	160.51	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
118	20231208	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-60	5	-0.59	5637227150	555107	35.06	10050	10350	10050	13200	7120	10160	10155.21	5.93	0	50421	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	8906	66.45	15.56	12	0.63	152.00	649.00	15110	20230831	-33.16	3860	20221207	161.66	15110	-33.16	20230831	3900	158.97	20230111	15110	-33.16	20230831	3900	158.97	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
119	20231208	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-40	5	-0.39	4369028410	429604	27.13	10050	10350	10050	13200	7120	10160	10169.90	5.93	0	30419	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	8923	66.58	15.59	12	0.49	152.00	649.00	15110	20230831	-33.02	3860	20221207	162.18	15110	-33.02	20230831	3900	159.49	20230111	15110	-33.02	20230831	3900	159.49	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
120	20231208	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	20	2	0.20	2702497080	265147	16.75	10050	10350	10050	13200	7120	10160	10192.45	5.93	0	27262	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	8976	66.97	15.69	12	0.30	152.00	649.00	15110	20230831	-32.63	3860	20221207	163.73	15110	-32.63	20230831	3900	161.03	20230111	15110	-32.63	20230831	3900	161.03	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
121	20231208	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-10	5	-0.10	826000920	81697	5.16	10050	10200	10050	13200	7120	10160	10110.54	5.93	0	12514	10640	10400	10050	9810	9460	10520	9930	88	3040	100	7510	10	1	88173915	8950	66.78	15.64	12	0.09	152.00	649.00	15110	20230831	-32.83	3860	20221207	162.95	15110	-32.83	20230831	3900	160.26	20230111	15110	-32.83	20230831	3900	160.26	20221208	2.45	N	336570	100	88 억		5229658	N	N	2826	N	00	N
122	20231207	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-130	5	-1.26	15719428600	1572033	159.70	10110	10290	9700	13370	7210	10290	9998.81	5.96	0	45804	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8958	66.84	15.65	12	1.78	152.00	649.00	15110	20230831	-32.76	3860	20221207	163.21	15110	-32.76	20230831	3900	160.51	20230111	15110	-32.76	20230831	3860	163.21	20221207	2.35	N	336570	100	88 억		5252715	N	N	2826	N	00	N
123	20231207	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-210	5	-2.04	14811603670	1482493	150.60	10110	10290	9700	13370	7210	10290	9990.97	5.96	0	47948	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8888	66.32	15.53	12	1.68	152.00	649.00	15110	20230831	-33.29	3860	20221207	161.14	15110	-33.29	20230831	3900	158.46	20230111	15110	-33.29	20230831	3860	161.14	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
124	20231207	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-120	5	-1.17	13340308260	1337723	135.90	10110	10290	9700	13370	7210	10290	9972.36	5.96	0	67391	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8967	66.91	15.67	12	1.52	152.00	649.00	15110	20230831	-32.69	3860	20221207	163.47	15110	-32.69	20230831	3900	160.77	20230111	15110	-32.69	20230831	3860	163.47	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
125	20231207	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-270	5	-2.62	11046272860	1111840	112.95	10110	10120	9700	13370	7210	10290	9935.07	5.96	0	56874	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8835	65.92	15.44	12	1.26	152.00	649.00	15110	20230831	-33.69	3860	20221207	159.59	15110	-33.69	20230831	3900	156.92	20230111	15110	-33.69	20230831	3860	159.59	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
126	20231207	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-240	5	-2.33	10156943380	1023004	103.93	10110	10120	9700	13370	7210	10290	9928.48	5.96	0	48446	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8861	66.12	15.49	12	1.16	152.00	649.00	15110	20230831	-33.49	3860	20221207	160.36	15110	-33.49	20230831	3900	157.69	20230111	15110	-33.49	20230831	3860	160.36	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
127	20231207	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-200	5	-1.94	9569853160	964638	98.00	10110	10120	9700	13370	7210	10290	9920.60	5.96	0	48876	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8897	66.38	15.55	12	1.09	152.00	649.00	15110	20230831	-33.22	3860	20221207	161.40	15110	-33.22	20230831	3900	158.72	20230111	15110	-33.22	20230831	3860	161.40	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
128	20231207	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-290	5	-2.82	7778890540	786045	79.85	10110	10120	9700	13370	7210	10290	9896.15	5.96	0	17451	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8817	65.79	15.41	12	0.89	152.00	649.00	15110	20230831	-33.82	3860	20221207	159.07	15110	-33.82	20230831	3900	156.41	20230111	15110	-33.82	20230831	3860	159.07	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
129	20231207	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-450	5	-4.37	4103617420	415588	42.22	10110	10120	9700	13370	7210	10290	9874.06	5.96	0	-27210	10863	10576	10433	10146	10003	10505	10075	88	3080	100	7610	10	1	88173915	8676	64.74	15.16	12	0.47	152.00	649.00	15110	20230831	-34.88	3860	20221207	154.92	15110	-34.88	20230831	3900	152.31	20230111	15110	-34.88	20230831	3860	154.92	20221207	2.35	N	336570	100	88 억		5252715	N	N	10063	N	00	N
130	20231206	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-240	5	-2.28	10168738550	974040	49.64	10510	10720	10290	13680	7380	10530	10440.39	5.94	0	8604	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9073	67.70	15.86	12	1.10	152.00	649.00	15110	20230831	-31.90	3860	20221207	166.58	15110	-31.90	20230831	3900	163.85	20230111	15110	-31.90	20230831	3860	166.58	20221207	2.49	N	336570	100	88 억		5235232	N	N	8759	N	00	N
131	20231206	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	-220	5	-2.09	9687786830	927341	47.26	10510	10720	10290	13680	7380	10530	10446.58	5.94	0	8552	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9091	67.83	15.89	12	1.05	152.00	649.00	15110	20230831	-31.77	3860	20221207	167.10	15110	-31.77	20230831	3900	164.36	20230111	15110	-31.77	20230831	3860	167.10	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
132	20231206	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-130	5	-1.23	7787744050	743676	37.90	10510	10720	10290	13680	7380	10530	10471.73	5.94	0	-264	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9170	68.42	16.02	12	0.84	152.00	649.00	15110	20230831	-31.17	3860	20221207	169.43	15110	-31.17	20230831	3900	166.67	20230111	15110	-31.17	20230831	3860	169.43	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
133	20231206	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-130	5	-1.23	6866476690	655146	33.39	10510	10720	10290	13680	7380	10530	10480.62	5.94	0	-14940	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9170	68.42	16.02	12	0.74	152.00	649.00	15110	20230831	-31.17	3860	20221207	169.43	15110	-31.17	20230831	3900	166.67	20230111	15110	-31.17	20230831	3860	169.43	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
134	20231206	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-10	5	-0.09	6016833780	573883	29.25	10510	10720	10290	13680	7380	10530	10484.20	5.94	0	-5983	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9276	69.21	16.21	12	0.65	152.00	649.00	15110	20230831	-30.38	3860	20221207	172.54	15110	-30.38	20230831	3900	169.74	20230111	15110	-30.38	20230831	3860	172.54	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
135	20231206	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-30	5	-0.28	4959083950	473149	24.11	10510	10720	10290	13680	7380	10530	10480.72	5.94	0	-16670	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9258	69.08	16.18	12	0.54	152.00	649.00	15110	20230831	-30.51	3860	20221207	172.02	15110	-30.51	20230831	3900	169.23	20230111	15110	-30.51	20230831	3860	172.02	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
136	20231206	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	40	2	0.38	3977974390	379712	19.35	10510	10720	10290	13680	7380	10530	10475.88	5.94	0	962	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9320	69.54	16.29	12	0.43	152.00	649.00	15110	20230831	-30.05	3860	20221207	173.83	15110	-30.05	20230831	3900	171.03	20230111	15110	-30.05	20230831	3860	173.83	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
137	20231206	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-10	5	-0.09	984454780	93156	4.75	10510	10720	10490	13680	7380	10530	10569.02	5.94	0	-18959	11550	11040	10680	10170	9810	10860	9990	88	3150	100	7790	10	1	88173915	9276	69.21	16.21	12	0.11	152.00	649.00	15110	20230831	-30.38	3860	20221207	172.54	15110	-30.38	20230831	3900	169.74	20230111	15110	-30.38	20230831	3860	172.54	20221207	2.49	N	336570	100	88 억		5235232	N	N	875	N	00	N
138	20231205	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	-200	5	-1.86	21110481310	1947234	141.10	10730	11190	10320	13940	7520	10730	10841.49	5.78	0	131768	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9285	69.28	16.22	12	2.21	152.00	649.00	15110	20230831	-30.31	3860	20221207	172.80	15110	-30.31	20230831	3900	170.00	20230111	15110	-30.31	20230831	3860	172.80	20221207	2.50	N	336570	100	88 억		5100652	N	N	850	N	00	N
139	20231205	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	-230	5	-2.14	20667415690	1905138	138.05	10730	11190	10320	13940	7520	10730	10848.26	5.78	0	131878	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9258	69.08	16.18	12	2.16	152.00	649.00	15110	20230831	-30.51	3860	20221207	172.02	15110	-30.51	20230831	3900	169.23	20230111	15110	-30.51	20230831	3860	172.02	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
140	20231205	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10710	-20	5	-0.19	16898537650	1546505	112.06	10730	11190	10510	13940	7520	10730	10926.94	5.78	0	88319	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9443	70.46	16.50	12	1.75	152.00	649.00	15110	20230831	-29.12	3860	20221207	177.46	15110	-29.12	20230831	3900	174.62	20230111	15110	-29.12	20230831	3860	177.46	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
141	20231205	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10790	60	2	0.56	15356052310	1402915	101.66	10730	11190	10510	13940	7520	10730	10945.84	5.78	0	84238	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9514	70.99	16.63	12	1.59	152.00	649.00	15110	20230831	-28.59	3860	20221207	179.53	15110	-28.59	20230831	3900	176.67	20230111	15110	-28.59	20230831	3860	179.53	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
142	20231205	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	120	2	1.12	13409375320	1222563	88.59	10730	11190	10510	13940	7520	10730	10968.28	5.78	0	84059	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9567	71.38	16.72	12	1.39	152.00	649.00	15110	20230831	-28.19	3860	20221207	181.09	15110	-28.19	20230831	3900	178.21	20230111	15110	-28.19	20230831	3860	181.09	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
143	20231205	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10960	230	2	2.14	12067460200	1099911	79.70	10730	11190	10510	13940	7520	10730	10971.34	5.78	0	84805	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9664	72.11	16.89	12	1.25	152.00	649.00	15110	20230831	-27.47	3860	20221207	183.94	15110	-27.47	20230831	3900	181.03	20230111	15110	-27.47	20230831	3860	183.94	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
144	20231205	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	120	2	1.12	9223359360	841119	60.95	10730	11190	10510	13940	7520	10730	10965.62	5.78	0	81052	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9567	71.38	16.72	12	0.95	152.00	649.00	15110	20230831	-28.19	3860	20221207	181.09	15110	-28.19	20230831	3900	178.21	20230111	15110	-28.19	20230831	3860	181.09	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
145	20231205	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	120	2	1.12	1157222260	107421	7.78	10730	10890	10510	13940	7520	10730	10772.83	5.78	0	14638	11263	10996	10543	10276	9823	11130	10410	88	3210	100	7940	10	1	88173915	9567	71.38	16.72	12	0.12	152.00	649.00	15110	20230831	-28.19	3860	20221207	181.09	15110	-28.19	20230831	3900	178.21	20230111	15110	-28.19	20230831	3860	181.09	20221207	2.50	N	336570	100	88 억		5100652	N	N	472	N	00	N
146	20231204	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10730	220	2	2.09	14371033420	1357235	58.39	10380	10810	10090	13660	7360	10510	10588.40	5.81	0	-6079	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9461	70.59	16.53	12	1.54	152.00	649.00	15110	20230831	-28.99	3615	20221130	196.82	15110	-28.99	20230831	3900	175.13	20230111	15110	-28.99	20230831	3860	177.98	20221207	2.41	N	336570	100	88 억		5120005	N	N	472	N	00	N
147	20231204	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10660	150	2	1.43	13831461400	1306736	56.21	10380	10810	10090	13660	7360	10510	10584.77	5.81	0	-2014	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9399	70.13	16.43	12	1.48	152.00	649.00	15110	20230831	-29.45	3615	20221130	194.88	15110	-29.45	20230831	3900	173.33	20230111	15110	-29.45	20230831	3860	176.17	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
148	20231204	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10740	230	2	2.19	12526906340	1184622	50.96	10380	10810	10090	13660	7360	10510	10574.63	5.81	0	-637	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9470	70.66	16.55	12	1.34	152.00	649.00	15110	20230831	-28.92	3615	20221130	197.10	15110	-28.92	20230831	3900	175.38	20230111	15110	-28.92	20230831	3860	178.24	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
149	20231204	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10740	230	2	2.19	10951968550	1037630	44.64	10380	10810	10090	13660	7360	10510	10554.81	5.81	0	15572	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9470	70.66	16.55	12	1.18	152.00	649.00	15110	20230831	-28.92	3615	20221130	197.10	15110	-28.92	20230831	3900	175.38	20230111	15110	-28.92	20230831	3860	178.24	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
150	20231204	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10720	210	2	2.00	9771216280	927386	39.90	10380	10810	10090	13660	7360	10510	10536.31	5.81	0	6268	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9452	70.53	16.52	12	1.05	152.00	649.00	15110	20230831	-29.05	3615	20221130	196.54	15110	-29.05	20230831	3900	174.87	20230111	15110	-29.05	20230831	3860	177.72	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
151	20231204	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	30	2	0.29	7926294480	754174	32.44	10380	10810	10090	13660	7360	10510	10509.90	5.81	0	-16186	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9294	69.34	16.24	12	0.86	152.00	649.00	15110	20230831	-30.24	3615	20221130	191.56	15110	-30.24	20230831	3900	170.26	20230111	15110	-30.24	20230831	3860	173.06	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
152	20231204	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	-60	5	-0.57	6598845460	627668	27.00	10380	10810	10090	13660	7360	10510	10513.28	5.81	0	-18023	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9214	68.75	16.10	12	0.71	152.00	649.00	15110	20230831	-30.84	3615	20221130	189.07	15110	-30.84	20230831	3900	167.95	20230111	15110	-30.84	20230831	3860	170.73	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
153	20231204	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10320	-190	5	-1.81	1519077320	147746	6.36	10380	10470	10090	13660	7360	10510	10280.98	5.81	0	16894	11416	10962	10696	10242	9976	10830	10110	88	3150	100	7770	10	1	88173915	9100	67.89	15.90	12	0.17	152.00	649.00	15110	20230831	-31.70	3615	20221130	185.48	15110	-31.70	20230831	3900	164.62	20230111	15110	-31.70	20230831	3860	167.36	20221207	2.41	N	336570	100	88 억		5120005	N	N	670	N	00	N
154	20231201	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	-330	5	-3.04	24958049240	2310467	96.74	10890	11150	10430	14090	7590	10840	10802.48	5.91	0	-95883	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9267	69.14	16.19	12	2.62	152.00	649.00	15110	20230831	-30.44	3535	20221129	197.31	15110	-30.44	20230831	3900	169.49	20230111	15110	-30.44	20230831	3860	172.28	20221207	2.31	N	336570	100	88 억		5209496	N	N	670	N	00	N
155	20231201	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	-270	5	-2.49	24129104080	2231810	93.44	10890	11150	10430	14090	7590	10840	10811.45	5.91	0	-88596	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9320	69.54	16.29	12	2.53	152.00	649.00	15110	20230831	-30.05	3535	20221129	199.01	15110	-30.05	20230831	3900	171.03	20230111	15110	-30.05	20230831	3860	173.83	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N
156	20231201	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10610	-230	5	-2.12	21726786730	2002991	83.86	10890	11150	10430	14090	7590	10840	10847.17	5.91	0	-73056	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9355	69.80	16.35	12	2.27	152.00	649.00	15110	20230831	-29.78	3535	20221129	200.14	15110	-29.78	20230831	3900	172.05	20230111	15110	-29.78	20230831	3860	174.87	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N
157	20231201	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10700	-140	5	-1.29	18827028350	1728785	72.38	10890	11150	10590	14090	7590	10840	10890.32	5.91	0	-68875	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9435	70.39	16.49	12	1.96	152.00	649.00	15110	20230831	-29.19	3535	20221129	202.69	15110	-29.19	20230831	3900	174.36	20230111	15110	-29.19	20230831	3860	177.20	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N
158	20231201	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10690	-150	5	-1.38	17745557590	1627872	68.16	10890	11150	10590	14090	7590	10840	10901.08	5.91	0	-74802	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9426	70.33	16.47	12	1.85	152.00	649.00	15110	20230831	-29.25	3535	20221129	202.40	15110	-29.25	20230831	3900	174.10	20230111	15110	-29.25	20230831	3860	176.94	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N
159	20231201	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10670	-170	5	-1.57	15589663620	1425362	59.68	10890	11150	10610	14090	7590	10840	10937.34	5.91	0	-58050	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9408	70.20	16.44	12	1.62	152.00	649.00	15110	20230831	-29.38	3535	20221129	201.84	15110	-29.38	20230831	3900	173.59	20230111	15110	-29.38	20230831	3860	176.42	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N
160	20231201	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10940	100	2	0.92	10919815610	992048	41.54	10890	11150	10740	14090	7590	10840	11007.35	5.91	0	-47778	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9646	71.97	16.86	12	1.13	152.00	649.00	15110	20230831	-27.60	3535	20221129	209.48	15110	-27.60	20230831	3900	180.51	20230111	15110	-27.60	20230831	3860	183.42	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N
161	20231201	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	260	2	2.40	2732225760	248124	10.39	10890	11150	10740	14090	7590	10840	11011.53	5.91	0	-52187	11213	11026	10653	10466	10093	11120	10560	88	3250	100	8020	10	1	88173915	9787	73.03	17.10	12	0.28	152.00	649.00	15110	20230831	-26.54	3535	20221129	214.00	15110	-26.54	20230831	3900	184.62	20230111	15110	-26.54	20230831	3860	187.56	20221207	2.31	N	336570	100	88 억		5209496	N	N	4264	N	00	N