KissMeData/002230/price/prices-20230601.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	20230630	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-10	5	-0.23	70588470	15961	89.95	4420	4615	4310	5740	3095	4420	4422.60	4.67	0	-1858	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	854	-18.69	0.61	12	0.08	-236.00	7197.00	5000	20230523	-11.80	3100	20220930	42.26	5000	-11.80	20230523	3540	24.58	20230220	5000	-11.80	20230523	3100	42.26	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
3	20230630	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-20	5	-0.45	68485085	15484	87.26	4420	4615	4310	5740	3095	4420	4422.96	4.67	0	-1859	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	852	-18.64	0.61	12	0.08	-236.00	7197.00	5000	20230523	-12.00	3100	20220930	41.94	5000	-12.00	20230523	3540	24.29	20230220	5000	-12.00	20230523	3100	41.94	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
4	20230630	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-10	5	-0.23	66473495	15027	84.69	4420	4615	4310	5740	3095	4420	4423.60	4.67	0	-1804	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	854	-18.69	0.61	12	0.08	-236.00	7197.00	5000	20230523	-11.80	3100	20220930	42.26	5000	-11.80	20230523	3540	24.58	20230220	5000	-11.80	20230523	3100	42.26	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
5	20230630	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	20	2	0.45	61804275	13970	78.73	4420	4615	4310	5740	3095	4420	4424.07	4.67	0	-1804	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	860	-18.81	0.62	12	0.07	-236.00	7197.00	5000	20230523	-11.20	3100	20220930	43.23	5000	-11.20	20230523	3540	25.42	20230220	5000	-11.20	20230523	3100	43.23	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
6	20230630	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	0	3	0.00	60109810	13587	76.57	4420	4615	4310	5740	3095	4420	4424.07	4.67	0	-1676	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	856	-18.73	0.61	12	0.07	-236.00	7197.00	5000	20230523	-11.60	3100	20220930	42.58	5000	-11.60	20230523	3540	24.86	20230220	5000	-11.60	20230523	3100	42.58	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
7	20230630	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-35	5	-0.79	47312110	10671	60.14	4420	4615	4310	5740	3095	4420	4433.71	4.67	0	-1519	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	849	-18.58	0.61	12	0.06	-236.00	7197.00	5000	20230523	-12.30	3100	20220930	41.45	5000	-12.30	20230523	3540	23.87	20230220	5000	-12.30	20230523	3100	41.45	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
8	20230630	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-15	5	-0.34	42682265	9616	54.19	4420	4615	4310	5740	3095	4420	4438.67	4.67	0	-1724	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	853	-18.67	0.61	12	0.05	-236.00	7197.00	5000	20230523	-11.90	3100	20220930	42.10	5000	-11.90	20230523	3540	24.44	20230220	5000	-11.90	20230523	3100	42.10	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
9	20230630	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	0	3	0.00	388960	88	0.50	4420	4420	4420	5740	3095	4420	4420.00	4.67	0	-11	4686	4552	4461	4327	4236	4507	4282	98	1322	500	3180	5	1	19370673	856	-18.73	0.61	12	0.00	-236.00	7197.00	5000	20230523	-11.60	3100	20220930	42.58	5000	-11.60	20230523	3540	24.86	20230220	5000	-11.60	20230523	3100	42.58	20220930	0.00	N	002230	500	98 억		903690	N	N	0	N	00	N
10	20230629	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-110	5	-2.43	78963635	17712	71.58	4530	4595	4370	5880	3175	4530	4458.20	4.67	0	-1559	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	856	-18.73	0.61	12	0.09	-236.00	7197.00	5000	20230523	-11.60	3100	20220930	42.58	5000	-11.60	20230523	3540	24.86	20230220	5000	-11.60	20230523	3100	42.58	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
11	20230629	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-100	5	-2.21	68875710	15424	62.33	4530	4595	4400	5880	3175	4530	4465.49	4.67	0	-1220	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	858	-18.77	0.62	12	0.08	-236.00	7197.00	5000	20230523	-11.40	3100	20220930	42.90	5000	-11.40	20230523	3540	25.14	20230220	5000	-11.40	20230523	3100	42.90	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
12	20230629	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-100	5	-2.21	48106040	10727	43.35	4530	4595	4400	5880	3175	4530	4484.58	4.67	0	-511	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	858	-18.77	0.62	12	0.06	-236.00	7197.00	5000	20230523	-11.40	3100	20220930	42.90	5000	-11.40	20230523	3540	25.14	20230220	5000	-11.40	20230523	3100	42.90	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
13	20230629	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-65	5	-1.43	43504780	9691	39.17	4530	4595	4400	5880	3175	4530	4489.19	4.67	0	-508	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	865	-18.92	0.62	12	0.05	-236.00	7197.00	5000	20230523	-10.70	3100	20220930	44.03	5000	-10.70	20230523	3540	26.13	20230220	5000	-10.70	20230523	3100	44.03	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
14	20230629	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-90	5	-1.99	41200740	9176	37.08	4530	4595	4400	5880	3175	4530	4490.05	4.67	0	-641	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	860	-18.81	0.62	12	0.05	-236.00	7197.00	5000	20230523	-11.20	3100	20220930	43.23	5000	-11.20	20230523	3540	25.42	20230220	5000	-11.20	20230523	3100	43.23	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
15	20230629	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	10	2	0.22	29242355	6484	26.20	4530	4595	4430	5880	3175	4530	4509.93	4.67	0	-425	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	879	-19.24	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.20	3100	20220930	46.45	5000	-9.20	20230523	3540	28.25	20230220	5000	-9.20	20230523	3100	46.45	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
16	20230629	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	20	2	0.44	15931980	3512	14.19	4530	4595	4510	5880	3175	4530	4536.44	4.67	0	-166	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	881	-19.28	0.63	12	0.02	-236.00	7197.00	5000	20230523	-9.00	3100	20220930	46.77	5000	-9.00	20230523	3540	28.53	20230220	5000	-9.00	20230523	3100	46.77	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
17	20230629	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	0	3	0.00	67950	15	0.06	4530	4530	4530	5880	3175	4530	4530.00	4.67	0	0	4750	4640	4570	4460	4390	4605	4425	98	1352	500	3260	5	1	19370673	877	-19.19	0.63	12	0.00	-236.00	7197.00	5000	20230523	-9.40	3100	20220930	46.13	5000	-9.40	20230523	3540	27.97	20230220	5000	-9.40	20230523	3100	46.13	20220930	0.00	N	002230	500	98 억		905249	N	N	0	N	00	N
18	20230628	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-40	5	-0.88	113121495	24744	188.80	4565	4680	4500	5940	3200	4570	4571.68	4.70	0	-5493	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	877	-19.19	0.63	12	0.13	-236.00	7197.00	5000	20230523	-9.40	3100	20220930	46.13	5000	-9.40	20230523	3540	27.97	20230220	5000	-9.40	20230523	3100	46.13	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
19	20230628	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	0	3	0.00	107955825	23609	180.14	4565	4680	4500	5940	3200	4570	4572.66	4.70	0	-5467	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	885	-19.36	0.63	12	0.12	-236.00	7197.00	5000	20230523	-8.60	3100	20220930	47.42	5000	-8.60	20230523	3540	29.10	20230220	5000	-8.60	20230523	3100	47.42	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
20	20230628	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	5	2	0.11	68087355	14881	113.54	4565	4680	4500	5940	3200	4570	4575.46	4.70	0	-2166	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	886	-19.39	0.64	12	0.08	-236.00	7197.00	5000	20230523	-8.50	3100	20220930	47.58	5000	-8.50	20230523	3540	29.24	20230220	5000	-8.50	20230523	3100	47.58	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
21	20230628	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	10	2	0.22	60104855	13112	100.05	4565	4680	4535	5940	3200	4570	4583.96	4.70	0	-3159	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	887	-19.41	0.64	12	0.07	-236.00	7197.00	5000	20230523	-8.40	3100	20220930	47.74	5000	-8.40	20230523	3540	29.38	20230220	5000	-8.40	20230523	3100	47.74	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
22	20230628	120121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	0	3	0.00	55402195	12077	92.15	4565	4680	4535	5940	3200	4570	4587.41	4.70	0	-2956	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	885	-19.36	0.63	12	0.06	-236.00	7197.00	5000	20230523	-8.60	3100	20220930	47.42	5000	-8.60	20230523	3540	29.10	20230220	5000	-8.60	20230523	3100	47.42	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
23	20230628	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-5	5	-0.11	48692065	10607	80.93	4565	4680	4535	5940	3200	4570	4590.56	4.70	0	-2798	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	884	-19.34	0.63	12	0.05	-236.00	7197.00	5000	20230523	-8.70	3100	20220930	47.26	5000	-8.70	20230523	3540	28.95	20230220	5000	-8.70	20230523	3100	47.26	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
24	20230628	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	35	2	0.77	41584325	9057	69.11	4565	4680	4535	5940	3200	4570	4591.40	4.70	0	-1942	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	892	-19.51	0.64	12	0.05	-236.00	7197.00	5000	20230523	-7.90	3100	20220930	48.55	5000	-7.90	20230523	3540	30.08	20230220	5000	-7.90	20230523	3100	48.55	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
25	20230628	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-15	5	-0.33	9772585	2142	16.34	4565	4565	4535	5940	3200	4570	4562.36	4.70	0	-165	4786	4677	4576	4467	4366	4627	4417	98	1370	500	3290	5	1	19370673	882	-19.30	0.63	12	0.01	-236.00	7197.00	5000	20230523	-8.90	3100	20220930	46.94	5000	-8.90	20230523	3540	28.67	20230220	5000	-8.90	20230523	3100	46.94	20220930	0.00	N	002230	500	98 억		910742	N	N	0	N	00	N
26	20230627	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-30	5	-0.65	59124465	12980	58.39	4600	4685	4475	5980	3220	4600	4555.04	4.71	0	-2331	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	885	-19.36	0.63	12	0.07	-236.00	7197.00	5000	20230523	-8.60	3100	20220930	47.42	5000	-8.60	20230523	3540	29.10	20230220	5000	-8.60	20230523	3100	47.42	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
27	20230627	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-45	5	-0.98	54851050	12035	54.14	4600	4685	4500	5980	3220	4600	4557.63	4.71	0	-1997	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	882	-19.30	0.63	12	0.06	-236.00	7197.00	5000	20230523	-8.90	3100	20220930	46.94	5000	-8.90	20230523	3540	28.67	20230220	5000	-8.90	20230523	3100	46.94	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
28	20230627	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-60	5	-1.30	41672460	9119	41.02	4600	4685	4525	5980	3220	4600	4569.85	4.71	0	-1674	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	879	-19.24	0.63	12	0.05	-236.00	7197.00	5000	20230523	-9.20	3100	20220930	46.45	5000	-9.20	20230523	3540	28.25	20230220	5000	-9.20	20230523	3100	46.45	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
29	20230627	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-25	5	-0.54	37258905	8152	36.67	4600	4685	4530	5980	3220	4600	4570.52	4.71	0	-1470	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	886	-19.39	0.64	12	0.04	-236.00	7197.00	5000	20230523	-8.50	3100	20220930	47.58	5000	-8.50	20230523	3540	29.24	20230220	5000	-8.50	20230523	3100	47.58	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
30	20230627	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-10	5	-0.22	30570910	6680	30.05	4600	4685	4540	5980	3220	4600	4576.48	4.71	0	-1029	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	889	-19.45	0.64	12	0.03	-236.00	7197.00	5000	20230523	-8.20	3100	20220930	48.06	5000	-8.20	20230523	3540	29.66	20230220	5000	-8.20	20230523	3100	48.06	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
31	20230627	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-60	5	-1.30	22180105	4848	21.81	4600	4685	4540	5980	3220	4600	4575.10	4.71	0	-764	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	879	-19.24	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.20	3100	20220930	46.45	5000	-9.20	20230523	3540	28.25	20230220	5000	-9.20	20230523	3100	46.45	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
32	20230627	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-30	5	-0.65	19036475	4157	18.70	4600	4685	4545	5980	3220	4600	4579.38	4.71	0	-250	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	885	-19.36	0.63	12	0.02	-236.00	7197.00	5000	20230523	-8.60	3100	20220930	47.42	5000	-8.60	20230523	3540	29.10	20230220	5000	-8.60	20230523	3100	47.42	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
33	20230627	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	0	3	0.00	483000	105	0.47	4600	4600	4600	5980	3220	4600	4600.00	4.71	0	-11	4926	4762	4586	4422	4246	4675	4335	98	1380	500	3310	5	1	19370673	891	-19.49	0.64	12	0.00	-236.00	7197.00	5000	20230523	-8.00	3100	20220930	48.39	5000	-8.00	20230523	3540	29.94	20230220	5000	-8.00	20230523	3100	48.39	20220930	0.00	N	002230	500	98 억		913062	N	N	0	N	00	N
34	20230626	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-40	5	-0.86	101340335	22230	70.00	4735	4750	4410	6030	3250	4640	4558.65	4.70	0	2243	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	891	-19.49	0.64	12	0.11	-236.00	7197.00	5000	20230523	-8.00	3100	20220930	48.39	5000	-8.00	20230523	3540	29.94	20230220	5000	-8.00	20230523	3100	48.39	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
35	20230626	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-40	5	-0.86	96223310	21112	66.48	4735	4750	4410	6030	3250	4640	4557.75	4.70	0	2504	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	891	-19.49	0.64	12	0.11	-236.00	7197.00	5000	20230523	-8.00	3100	20220930	48.39	5000	-8.00	20230523	3540	29.94	20230220	5000	-8.00	20230523	3100	48.39	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
36	20230626	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-45	5	-0.97	91697055	20122	63.36	4735	4750	4410	6030	3250	4640	4557.05	4.70	0	2490	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	890	-19.47	0.64	12	0.10	-236.00	7197.00	5000	20230523	-8.10	3100	20220930	48.23	5000	-8.10	20230523	3540	29.80	20230220	5000	-8.10	20230523	3100	48.23	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
37	20230626	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	89180945	19573	61.63	4735	4750	4410	6030	3250	4640	4556.32	4.70	0	2212	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	889	-19.45	0.64	12	0.10	-236.00	7197.00	5000	20230523	-8.20	3100	20220930	48.06	5000	-8.20	20230523	3540	29.66	20230220	5000	-8.20	20230523	3100	48.06	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
38	20230626	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-45	5	-0.97	68400830	15024	47.31	4735	4750	4410	6030	3250	4640	4552.77	4.70	0	2041	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	890	-19.47	0.64	12	0.08	-236.00	7197.00	5000	20230523	-8.10	3100	20220930	48.23	5000	-8.10	20230523	3540	29.80	20230220	5000	-8.10	20230523	3100	48.23	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
39	20230626	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	-95	5	-2.05	53653895	11804	37.17	4735	4750	4410	6030	3250	4640	4545.40	4.70	0	869	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	880	-19.26	0.63	12	0.06	-236.00	7197.00	5000	20230523	-9.10	3100	20220930	46.61	5000	-9.10	20230523	3540	28.39	20230220	5000	-9.10	20230523	3100	46.61	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
40	20230626	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	29039490	6361	20.03	4735	4750	4410	6030	3250	4640	4565.24	4.70	0	-283	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	889	-19.45	0.64	12	0.03	-236.00	7197.00	5000	20230523	-8.20	3100	20220930	48.06	5000	-8.20	20230523	3540	29.66	20230220	5000	-8.20	20230523	3100	48.06	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
41	20230626	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	2335860	498	1.57	4735	4735	4640	6030	3250	4640	4690.48	4.70	0	-85	4766	4702	4596	4532	4426	4735	4565	98	1390	500	3340	5	1	19370673	899	-19.66	0.64	12	0.00	-236.00	7197.00	5000	20230523	-7.20	3100	20220930	49.68	5000	-7.20	20230523	3540	31.07	20230220	5000	-7.20	20230523	3100	49.68	20220930	0.00	N	002230	500	98 억		910818	N	N	0	N	00	N
42	20230623	151445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	60	2	1.31	142089650	31175	30.45	4605	4660	4490	5950	3210	4580	4557.81	4.68	0	3816	5020	4800	4690	4470	4360	4745	4415	98	1370	500	3290	5	1	19370673	899	-19.66	0.64	12	0.16	-236.00	7197.00	5000	20230523	-7.20	3100	20220930	49.68	5000	-7.20	20230523	3540	31.07	20230220	5000	-7.20	20230523	3100	49.68	20220930	0.00	N	002230	500	98 억		907002	N	N	0	N	00	N
43	20230623	140121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	10	2	0.22	130581725	28695	28.03	4605	4660	4490	5950	3210	4580	4550.68	4.68	0	4046	5020	4800	4690	4470	4360	4745	4415	98	1370	500	3290	5	1	19370673	889	-19.45	0.64	12	0.15	-236.00	7197.00	5000	20230523	-8.20	3100	20220930	48.06	5000	-8.20	20230523	3540	29.66	20230220	5000	-8.20	20230523	3100	48.06	20220930	0.00	N	002230	500	98 억		907002	N	N	0	N	00	N
44	20230622	160120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-360	5	-7.29	470232870	99149	51.30	4910	4910	4580	6420	3460	4940	4737.83	4.76	0	-15704	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	887	-19.41	0.64	12	0.51	-236.00	7197.00	5000	20230523	-8.40	3100	20220930	47.74	5000	-8.40	20230523	3540	29.38	20230220	5000	-8.40	20230523	3100	47.74	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
45	20230622	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-260	5	-5.26	444561855	93575	48.41	4910	4910	4630	6420	3460	4940	4745.49	4.76	0	-14450	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	907	-19.83	0.65	12	0.48	-236.00	7197.00	5000	20230523	-6.40	3100	20220930	50.97	5000	-6.40	20230523	3540	32.20	20230220	5000	-6.40	20230523	3100	50.97	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
46	20230622	140147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-210	5	-4.25	360667015	75549	39.09	4910	4910	4655	6420	3460	4940	4768.07	4.76	0	-8477	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	916	-20.04	0.66	12	0.39	-236.00	7197.00	5000	20230523	-5.40	3100	20220930	52.58	5000	-5.40	20230523	3540	33.62	20230220	5000	-5.40	20230523	3100	52.58	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
47	20230622	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-205	5	-4.15	311139065	64993	33.62	4910	4910	4685	6420	3460	4940	4780.95	4.76	0	-7163	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	917	-20.06	0.66	12	0.34	-236.00	7197.00	5000	20230523	-5.30	3100	20220930	52.74	5000	-5.30	20230523	3540	33.76	20230220	5000	-5.30	20230523	3100	52.74	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
48	20230622	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-210	5	-4.25	278254645	58006	30.01	4910	4910	4700	6420	3460	4940	4790.33	4.76	0	-6466	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	916	-20.04	0.66	12	0.30	-236.00	7197.00	5000	20230523	-5.40	3100	20220930	52.58	5000	-5.40	20230523	3540	33.62	20230220	5000	-5.40	20230523	3100	52.58	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
49	20230622	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-205	5	-4.15	239088615	49739	25.73	4910	4910	4730	6420	3460	4940	4799.57	4.76	0	-4857	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	917	-20.06	0.66	12	0.26	-236.00	7197.00	5000	20230523	-5.30	3100	20220930	52.74	5000	-5.30	20230523	3540	33.76	20230220	5000	-5.30	20230523	3100	52.74	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
50	20230622	100412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	-175	5	-3.54	213045810	44263	22.90	4910	4910	4730	6420	3460	4940	4805.32	4.76	0	-3731	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	923	-20.19	0.66	12	0.23	-236.00	7197.00	5000	20230523	-4.70	3100	20220930	53.71	5000	-4.70	20230523	3540	34.60	20230220	5000	-4.70	20230523	3100	53.71	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
51	20230622	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-160	5	-3.24	143266910	29594	15.31	4910	4910	4740	6420	3460	4940	4831.62	4.76	0	-5044	5276	5107	4771	4602	4266	5192	4687	98	1480	500	3550	5	1	19370673	926	-20.25	0.66	12	0.15	-236.00	7197.00	5000	20230523	-4.40	3100	20220930	54.19	5000	-4.40	20230523	3540	35.03	20230220	5000	-4.40	20230523	3100	54.19	20220930	0.00	N	002230	500	98 억		922617	N	N	0	N	00	N
52	20230621	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	425	2	9.41	907794065	190581	3070.92	4525	4940	4435	5860	3165	4515	4760.51	4.92	0	-29611	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	957	-20.93	0.69	12	0.98	-236.00	7197.00	5000	20230523	-1.20	3100	20220930	59.35	5000	-1.20	20230523	3540	39.55	20230220	5000	-1.20	20230523	3100	59.35	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
53	20230621	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	335	2	7.42	741489135	156559	2522.70	4525	4940	4435	5860	3165	4515	4736.16	4.92	0	-32058	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	939	-20.55	0.67	12	0.81	-236.00	7197.00	5000	20230523	-3.00	3100	20220930	56.45	5000	-3.00	20230523	3540	37.01	20230220	5000	-3.00	20230523	3100	56.45	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
54	20230621	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	90	2	1.99	116771250	25780	415.40	4525	4625	4435	5860	3165	4515	4529.53	4.92	0	-7134	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	892	-19.51	0.64	12	0.13	-236.00	7197.00	5000	20230523	-7.90	3100	20220930	48.55	5000	-7.90	20230523	3540	30.08	20230220	5000	-7.90	20230523	3100	48.55	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
55	20230621	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-75	5	-1.66	27179165	6086	98.07	4525	4525	4435	5860	3165	4515	4465.85	4.92	0	-970	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	860	-18.81	0.62	12	0.03	-236.00	7197.00	5000	20230523	-11.20	3100	20220930	43.23	5000	-11.20	20230523	3540	25.42	20230220	5000	-11.20	20230523	3100	43.23	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
56	20230621	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-40	5	-0.89	12512585	2794	45.02	4525	4525	4445	5860	3165	4515	4478.38	4.92	0	-595	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	867	-18.96	0.62	12	0.01	-236.00	7197.00	5000	20230523	-10.50	3100	20220930	44.35	5000	-10.50	20230523	3540	26.41	20230220	5000	-10.50	20230523	3100	44.35	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
57	20230621	110434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-50	5	-1.11	10437000	2331	37.56	4525	4525	4445	5860	3165	4515	4477.48	4.92	0	-476	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	865	-18.92	0.62	12	0.01	-236.00	7197.00	5000	20230523	-10.70	3100	20220930	44.03	5000	-10.70	20230523	3540	26.13	20230220	5000	-10.70	20230523	3100	44.03	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
58	20230621	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-40	5	-0.89	7173065	1602	25.81	4525	4525	4445	5860	3165	4515	4477.57	4.92	0	-241	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	867	-18.96	0.62	12	0.01	-236.00	7197.00	5000	20230523	-10.50	3100	20220930	44.35	5000	-10.50	20230523	3540	26.41	20230220	5000	-10.50	20230523	3100	44.35	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
59	20230621	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	0	3	0.00	921910	204	3.29	4525	4525	4505	5860	3165	4515	4519.17	4.92	0	-92	4631	4572	4536	4477	4441	4602	4507	98	1347	500	3250	5	1	19370673	875	-19.13	0.63	12	0.00	-236.00	7197.00	5000	20230523	-9.70	3100	20220930	45.65	5000	-9.70	20230523	3540	27.54	20230220	5000	-9.70	20230523	3100	45.65	20220930	0.00	N	002230	500	98 억		952290	N	N	0	N	00	N
60	20230620	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	5	2	0.11	28306180	6205	77.42	4510	4595	4500	5860	3160	4510	4561.83	4.93	0	-2397	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	875	-19.13	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.70	3100	20220930	45.65	5000	-9.70	20230523	3540	27.54	20230220	5000	-9.70	20230523	3100	45.65	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
61	20230620	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	25	2	0.55	27836120	6101	76.12	4510	4595	4500	5860	3160	4510	4562.55	4.93	0	-2360	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	878	-19.22	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.30	3100	20220930	46.29	5000	-9.30	20230523	3540	28.11	20230220	5000	-9.30	20230523	3100	46.29	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
62	20230620	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	15	2	0.33	26788295	5869	73.23	4510	4595	4500	5860	3160	4510	4564.37	4.93	0	-2349	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	877	-19.17	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.50	3100	20220930	45.97	5000	-9.50	20230523	3540	27.82	20230220	5000	-9.50	20230523	3100	45.97	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
63	20230620	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	35	2	0.78	24785365	5427	67.71	4510	4595	4500	5860	3160	4510	4567.05	4.93	0	-2087	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	880	-19.26	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.10	3100	20220930	46.61	5000	-9.10	20230523	3540	28.39	20230220	5000	-9.10	20230523	3100	46.61	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
64	20230620	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	35	2	0.78	24585385	5383	67.16	4510	4595	4500	5860	3160	4510	4567.23	4.93	0	-2087	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	880	-19.26	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.10	3100	20220930	46.61	5000	-9.10	20230523	3540	28.39	20230220	5000	-9.10	20230523	3100	46.61	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
65	20230620	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	50	2	1.11	20512495	4484	55.95	4510	4595	4505	5860	3160	4510	4574.60	4.93	0	-2004	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	883	-19.32	0.63	12	0.02	-236.00	7197.00	5000	20230523	-8.80	3100	20220930	47.10	5000	-8.80	20230523	3540	28.81	20230220	5000	-8.80	20230523	3100	47.10	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
66	20230620	100156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	75	2	1.66	12605380	2758	34.41	4510	4595	4505	5860	3160	4510	4570.48	4.93	0	-1612	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	888	-19.43	0.64	12	0.01	-236.00	7197.00	5000	20230523	-8.30	3100	20220930	47.90	5000	-8.30	20230523	3540	29.52	20230220	5000	-8.30	20230523	3100	47.90	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
67	20230620	090525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	0	3	0.00	302170	67	0.84	4510	4510	4510	5860	3160	4510	4510.00	4.93	0	-12	4743	4626	4568	4451	4393	4597	4422	98	1350	500	3240	5	1	19370673	874	-19.11	0.63	12	0.00	-236.00	7197.00	5000	20230523	-9.80	3100	20220930	45.48	5000	-9.80	20230523	3540	27.40	20230220	5000	-9.80	20230523	3100	45.48	20220930	0.00	N	002230	500	98 억		954676	N	N	0	N	00	N
68	20230619	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-60	5	-1.31	36433795	8015	44.84	4530	4685	4510	5940	3200	4570	4545.85	4.94	0	-1724	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	874	-19.11	0.63	12	0.04	-236.00	7197.00	5000	20230523	-9.80	3100	20220930	45.48	5000	-9.80	20230523	3540	27.40	20230220	5000	-9.80	20230523	3100	45.48	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
69	20230619	150109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-5	5	-0.11	28059760	6164	34.49	4530	4685	4525	5940	3200	4570	4552.20	4.94	0	-1707	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	884	-19.34	0.63	12	0.03	-236.00	7197.00	5000	20230523	-8.70	3100	20220930	47.26	5000	-8.70	20230523	3540	28.95	20230220	5000	-8.70	20230523	3100	47.26	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
70	20230619	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	-15	5	-0.33	27367325	6012	33.64	4530	4685	4525	5940	3200	4570	4552.12	4.94	0	-1616	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	882	-19.30	0.63	12	0.03	-236.00	7197.00	5000	20230523	-8.90	3100	20220930	46.94	5000	-8.90	20230523	3540	28.67	20230220	5000	-8.90	20230523	3100	46.94	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
71	20230619	130656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-5	5	-0.11	26811545	5890	32.95	4530	4685	4525	5940	3200	4570	4552.04	4.94	0	-1506	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	884	-19.34	0.63	12	0.03	-236.00	7197.00	5000	20230523	-8.70	3100	20220930	47.26	5000	-8.70	20230523	3540	28.95	20230220	5000	-8.70	20230523	3100	47.26	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
72	20230619	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-40	5	-0.88	24282115	5332	29.83	4530	4685	4525	5940	3200	4570	4554.04	4.94	0	-1111	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	877	-19.19	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.40	3100	20220930	46.13	5000	-9.40	20230523	3540	27.97	20230220	5000	-9.40	20230523	3100	46.13	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
73	20230619	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-45	5	-0.98	23928360	5254	29.39	4530	4685	4525	5940	3200	4570	4554.31	4.94	0	-1099	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	877	-19.17	0.63	12	0.03	-236.00	7197.00	5000	20230523	-9.50	3100	20220930	45.97	5000	-9.50	20230523	3540	27.82	20230220	5000	-9.50	20230523	3100	45.97	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
74	20230619	100341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	20	2	0.44	16249760	3564	19.94	4530	4685	4525	5940	3200	4570	4559.42	4.94	0	-490	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	889	-19.45	0.64	12	0.02	-236.00	7197.00	5000	20230523	-8.20	3100	20220930	48.06	5000	-8.20	20230523	3540	29.66	20230220	5000	-8.20	20230523	3100	48.06	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
75	20230619	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	115	2	2.52	9794970	2159	12.08	4530	4685	4525	5940	3200	4570	4536.81	4.94	0	116	4753	4661	4598	4506	4443	4630	4475	98	1370	500	3290	5	1	19370673	908	-19.85	0.65	12	0.01	-236.00	7197.00	5000	20230523	-6.30	3100	20220930	51.13	5000	-6.30	20230523	3540	32.34	20230220	5000	-6.30	20230523	3100	51.13	20220930	0.00	N	002230	500	98 억		956389	N	N	0	N	00	N
76	20230616	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-25	5	-0.54	81900270	17874	109.07	4585	4690	4535	5970	3220	4595	4582.09	4.94	0	-1267	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	885	-19.36	0.63	12	0.09	-236.00	7197.00	5000	20230523	-8.60	3100	20220930	47.42	5000	-8.60	20230523	3540	29.10	20230220	5000	-8.60	20230523	3100	47.42	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
77	20230616	150334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	-45	5	-0.98	65304905	14241	86.90	4585	4690	4535	5970	3220	4595	4585.70	4.94	0	-981	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	881	-19.28	0.63	12	0.07	-236.00	7197.00	5000	20230523	-9.00	3100	20220930	46.77	5000	-9.00	20230523	3540	28.53	20230220	5000	-9.00	20230523	3100	46.77	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
78	20230616	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-30	5	-0.65	56802900	12370	75.48	4585	4690	4550	5970	3220	4595	4591.99	4.94	0	-210	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	884	-19.34	0.63	12	0.06	-236.00	7197.00	5000	20230523	-8.70	3100	20220930	47.26	5000	-8.70	20230523	3540	28.95	20230220	5000	-8.70	20230523	3100	47.26	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
79	20230616	130632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-35	5	-0.76	46186555	10040	61.26	4585	4690	4560	5970	3220	4595	4600.25	4.94	0	683	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	883	-19.32	0.63	12	0.05	-236.00	7197.00	5000	20230523	-8.80	3100	20220930	47.10	5000	-8.80	20230523	3540	28.81	20230220	5000	-8.80	20230523	3100	47.10	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
80	20230616	120437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	-35	5	-0.76	40438070	8780	53.58	4585	4690	4560	5970	3220	4595	4605.70	4.94	0	358	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	883	-19.32	0.63	12	0.05	-236.00	7197.00	5000	20230523	-8.80	3100	20220930	47.10	5000	-8.80	20230523	3540	28.81	20230220	5000	-8.80	20230523	3100	47.10	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
81	20230616	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-5	5	-0.11	38595060	8377	51.12	4585	4690	4570	5970	3220	4595	4607.27	4.94	0	512	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	889	-19.45	0.64	12	0.04	-236.00	7197.00	5000	20230523	-8.20	3100	20220930	48.06	5000	-8.20	20230523	3540	29.66	20230220	5000	-8.20	20230523	3100	48.06	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
82	20230616	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	20	2	0.44	35909775	7792	47.55	4585	4690	4570	5970	3220	4595	4608.54	4.94	0	614	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	894	-19.56	0.64	12	0.04	-236.00	7197.00	5000	20230523	-7.70	3100	20220930	48.87	5000	-7.70	20230523	3540	30.37	20230220	5000	-7.70	20230523	3100	48.87	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
83	20230616	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-10	5	-0.22	788475	172	1.05	4585	4585	4580	5970	3220	4595	4584.16	4.94	0	-29	4665	4630	4605	4570	4545	4617	4557	98	1375	500	3300	5	1	19370673	888	-19.43	0.64	12	0.00	-236.00	7197.00	5000	20230523	-8.30	3100	20220930	47.90	5000	-8.30	20230523	3540	29.52	20230220	5000	-8.30	20230523	3100	47.90	20220930	0.00	N	002230	500	98 억		957645	N	N	0	N	00	N
84	20230615	150244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-80	5	-1.71	71805295	15604	161.03	4640	4640	4580	6060	3270	4665	4601.72	4.95	0	-1102	4778	4721	4673	4616	4568	4697	4592	98	1395	500	3350	5	1	19370673	888	-19.43	0.64	12	0.08	-236.00	7197.00	5000	20230523	-8.30	3100	20220930	47.90	5000	-8.30	20230523	3540	29.52	20230220	5000	-8.30	20230523	3100	47.90	20220930	0.00	N	002230	500	98 억		958879	N	N	0	N	00	N
85	20230615	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-70	5	-1.50	71396895	15515	160.11	4640	4640	4580	6060	3270	4665	4601.80	4.95	0	-1052	4778	4721	4673	4616	4568	4697	4592	98	1395	500	3350	5	1	19370673	890	-19.47	0.64	12	0.08	-236.00	7197.00	5000	20230523	-8.10	3100	20220930	48.23	5000	-8.10	20230523	3540	29.80	20230220	5000	-8.10	20230523	3100	48.23	20220930	0.00	N	002230	500	98 억		958879	N	N	0	N	00	N
86	20230615	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-70	5	-1.50	21496400	4666	48.15	4640	4640	4580	6060	3270	4665	4607.03	4.95	0	-509	4778	4721	4673	4616	4568	4697	4592	98	1395	500	3350	5	1	19370673	890	-19.47	0.64	12	0.02	-236.00	7197.00	5000	20230523	-8.10	3100	20220930	48.23	5000	-8.10	20230523	3540	29.80	20230220	5000	-8.10	20230523	3100	48.23	20220930	0.00	N	002230	500	98 억		958879	N	N	0	N	00	N
87	20230615	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-85	5	-1.82	18575125	4030	41.59	4640	4640	4580	6060	3270	4665	4609.21	4.95	0	-386	4778	4721	4673	4616	4568	4697	4592	98	1395	500	3350	5	1	19370673	887	-19.41	0.64	12	0.02	-236.00	7197.00	5000	20230523	-8.40	3100	20220930	47.74	5000	-8.40	20230523	3540	29.38	20230220	5000	-8.40	20230523	3100	47.74	20220930	0.00	N	002230	500	98 억		958879	N	N	0	N	00	N
88	20230615	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-30	5	-0.64	9910155	2145	22.14	4640	4640	4580	6060	3270	4665	4620.12	4.95	0	-322	4778	4721	4673	4616	4568	4697	4592	98	1395	500	3350	5	1	19370673	898	-19.64	0.64	12	0.01	-236.00	7197.00	5000	20230523	-7.30	3100	20220930	49.52	5000	-7.30	20230523	3540	30.93	20230220	5000	-7.30	20230523	3100	49.52	20220930	0.00	N	002230	500	98 억		958879	N	N	0	N	00	N
89	20230611	184507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-5	5	-0.11	47119495	10003	38.64	4830	4830	4650	6150	3315	4735	4710.51	4.93	-359	-439	4861	4797	4671	4607	4481	4830	4640	98	1417	500	3400	5	1	19370673	916	-20.04	0.66	12	0.05	-236.00	7197.00	5000	20230523	-5.40	3100	20220930	52.58	5000	-5.40	20230523	3540	33.62	20230220	5000	-5.40	20230523	3100	52.58	20220930	0.00	N	002230	500	98 억		955679	N	N	0	N	00	N