KissMeData/002230/price/prices-20230901.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	20230927	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-5	5	-0.12	5026120	1251	15.47	4035	4035	4010	5220	2815	4020	4017.68	4.73	0	-8	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	778	-17.01	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.70	3100	20220930	29.52	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3100	29.52	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
3	20230927	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-10	5	-0.25	4211075	1048	12.96	4035	4035	4010	5220	2815	4020	4018.20	4.73	0	-8	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	777	-16.99	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.80	3100	20220930	29.35	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3100	29.35	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
4	20230927	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-5	5	-0.12	3645545	907	11.22	4035	4035	4010	5220	2815	4020	4019.34	4.73	0	-6	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3100	20220930	29.52	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3100	29.52	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
5	20230927	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	0	3	0.00	3633500	904	11.18	4035	4035	4010	5220	2815	4020	4019.36	4.73	0	-6	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	779	-17.03	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
6	20230927	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	0	3	0.00	3625460	902	11.16	4035	4035	4010	5220	2815	4020	4019.36	4.73	0	-6	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	779	-17.03	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
7	20230927	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-10	5	-0.25	1446620	360	4.45	4035	4035	4010	5220	2815	4020	4018.39	4.73	0	-6	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	777	-16.99	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.80	3100	20220930	29.35	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3100	29.35	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
8	20230927	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	0	3	0.00	920255	229	2.83	4035	4035	4010	5220	2815	4020	4018.58	4.73	0	-6	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	779	-17.03	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
9	20230927	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	0	3	0.00	0	0	0.00	0	0	0	5220	2815	4020	0.00	4.73	0	0	4093	4056	3998	3961	3903	4075	3980	98	1200	500	2810	5	1	19370673	779	-17.03	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		915293	N	N	0	N	00	N
10	20230926	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	35	2	0.88	32295635	8085	139.11	3985	4035	3940	5180	2790	3985	3994.51	4.73	0	-157	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	779	-17.03	0.56	12	0.04	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
11	20230926	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	35	2	0.88	31921995	7992	137.51	3985	4035	3940	5180	2790	3985	3994.24	4.73	0	-158	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	779	-17.03	0.56	12	0.04	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
12	20230926	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-20	5	-0.50	30700545	7685	132.23	3985	4035	3955	5180	2790	3985	3994.87	4.73	0	-143	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	768	-16.80	0.55	12	0.04	-236.00	7197.00	5000	20230523	-20.70	3100	20220930	27.90	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3100	27.90	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
13	20230926	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	0	3	0.00	6155330	1544	26.57	3985	3990	3955	5180	2790	3985	3986.61	4.73	0	-86	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	772	-16.89	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.30	3100	20220930	28.55	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3100	28.55	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
14	20230926	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-5	5	-0.13	5161050	1294	22.26	3985	3990	3965	5180	2790	3985	3988.45	4.73	0	-55	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	771	-16.86	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.40	3100	20220930	28.39	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3100	28.39	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
15	20230926	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	0	3	0.00	4424010	1109	19.08	3985	3990	3965	5180	2790	3985	3989.19	4.73	0	-21	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	772	-16.89	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.30	3100	20220930	28.55	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3100	28.55	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
16	20230926	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	251040	63	1.08	3985	3990	3980	5180	2790	3985	3984.76	4.73	0	-1	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3100	20220930	28.71	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3100	28.71	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
17	20230926	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	4.73	0	0	4205	4095	3950	3840	3695	4022	3767	98	1195	500	2780	5	1	19370673	772	-16.89	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.30	3100	20220930	28.55	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3100	28.55	20220930	0.00	N	002230	500	98 억		915428	N	N	0	N	00	N
18	20230925	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-40	5	-0.99	22924760	5812	230.73	4025	4060	3805	5230	2820	4025	3944.38	4.73	0	121	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	772	-16.89	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.30	3100	20220930	28.55	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3100	28.55	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
19	20230925	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-40	5	-0.99	22119940	5610	222.71	4025	4060	3805	5230	2820	4025	3942.95	4.73	0	121	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	772	-16.89	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.30	3100	20220930	28.55	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3100	28.55	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
20	20230925	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-30	5	-0.75	21164675	5370	213.18	4025	4060	3805	5230	2820	4025	3941.28	4.73	0	123	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	774	-16.93	0.56	12	0.03	-236.00	7197.00	5000	20230523	-20.10	3100	20220930	28.87	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3100	28.87	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
21	20230925	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-25	5	-0.62	20917525	5308	210.72	4025	4060	3805	5230	2820	4025	3940.75	4.73	0	123	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	775	-16.95	0.56	12	0.03	-236.00	7197.00	5000	20230523	-20.00	3100	20220930	29.03	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3100	29.03	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
22	20230925	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-45	5	-1.12	20530810	5211	206.87	4025	4060	3805	5230	2820	4025	3939.90	4.73	0	127	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	771	-16.86	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.40	3100	20220930	28.39	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3100	28.39	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
23	20230925	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-70	5	-1.74	16499500	4192	166.42	4025	4060	3805	5230	2820	4025	3935.95	4.73	0	132	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	766	-16.76	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.90	3100	20220930	27.58	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3100	27.58	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
24	20230925	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-60	5	-1.49	15226475	3870	153.63	4025	4060	3805	5230	2820	4025	3934.49	4.73	0	97	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	768	-16.80	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.70	3100	20220930	27.90	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3100	27.90	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
25	20230925	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	201250	50	1.98	4025	4025	4025	5230	2820	4025	4025.00	4.73	0	0	4051	4037	4016	4002	3981	4027	3992	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915309	N	N	0	N	00	N
26	20230922	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	10130055	2519	285.93	4030	4030	3995	5230	2820	4025	4021.45	4.73	0	-195	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
27	20230922	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	10097865	2511	285.02	4030	4030	3995	5230	2820	4025	4021.45	4.73	0	-193	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
28	20230922	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	9040385	2248	255.16	4030	4030	3995	5230	2820	4025	4021.52	4.73	0	-187	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
29	20230922	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	7450780	1853	210.33	4030	4030	3995	5230	2820	4025	4020.93	4.73	0	-138	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
30	20230922	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	5	2	0.12	5011130	1247	141.54	4030	4030	3995	5230	2820	4025	4018.55	4.73	0	-134	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	781	-17.08	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.40	3100	20220930	30.00	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3100	30.00	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
31	20230922	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	5	2	0.12	5007100	1246	141.43	4030	4030	3995	5230	2820	4025	4018.54	4.73	0	-134	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	781	-17.08	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.40	3100	20220930	30.00	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3100	30.00	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
32	20230922	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	5	2	0.12	5003070	1245	141.32	4030	4030	3995	5230	2820	4025	4018.53	4.73	0	-134	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	781	-17.08	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.40	3100	20220930	30.00	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3100	30.00	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
33	20230922	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	4.73	0	0	4068	4046	4028	4006	3988	4057	4017	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915504	N	N	0	N	00	N
34	20230921	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	15	2	0.37	3538870	881	14.88	4015	4050	4010	5210	2810	4010	4016.88	4.73	0	-138	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
35	20230921	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	15	2	0.37	3514720	875	14.78	4015	4050	4010	5210	2810	4010	4016.82	4.73	0	-138	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
36	20230921	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	15	2	0.37	3249445	809	13.67	4015	4050	4010	5210	2810	4010	4016.62	4.73	0	-86	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
37	20230921	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	0	3	0.00	1282070	319	5.39	4015	4050	4010	5210	2810	4010	4019.03	4.73	0	-80	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	777	-16.99	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.80	3100	20220930	29.35	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3100	29.35	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
38	20230921	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	5	2	0.12	403575	100	1.69	4015	4050	4015	5210	2810	4010	4035.75	4.73	0	-73	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3100	20220930	29.52	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3100	29.52	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
39	20230921	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	25	2	0.62	399560	99	1.67	4015	4050	4015	5210	2810	4010	4035.96	4.73	0	-73	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	782	-17.10	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.30	3100	20220930	30.16	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3100	30.16	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
40	20230921	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	25	2	0.62	286955	71	1.20	4015	4050	4015	5210	2810	4010	4041.62	4.73	0	-69	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	782	-17.10	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.30	3100	20220930	30.16	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3100	30.16	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
41	20230921	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	5	2	0.12	4015	1	0.02	4015	4015	4015	5210	2810	4010	4015.00	4.73	0	0	4083	4046	4028	3991	3973	4037	3982	98	1200	500	2800	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3100	20220930	29.52	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3100	29.52	20220930	0.00	N	002230	500	98 억		915642	N	N	0	N	00	N
42	20230920	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-55	5	-1.35	23856800	5913	43.42	4065	4065	4010	5280	2850	4065	4034.67	4.73	0	-104	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	777	-16.99	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.80	3100	20220930	29.35	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3100	29.35	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
43	20230920	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-30	5	-0.74	20277370	5023	36.88	4065	4065	4010	5280	2850	4065	4036.90	4.73	0	264	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	782	-17.10	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.30	3100	20220930	30.16	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3100	30.16	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
44	20230920	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-25	5	-0.62	16365700	4051	29.75	4065	4065	4010	5280	2850	4065	4039.92	4.73	0	329	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	783	-17.12	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.20	3100	20220930	30.32	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3100	30.32	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
45	20230920	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-25	5	-0.62	16179860	4005	29.41	4065	4065	4010	5280	2850	4065	4039.92	4.73	0	329	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	783	-17.12	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.20	3100	20220930	30.32	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3100	30.32	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
46	20230920	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-15	5	-0.37	14979615	3708	27.23	4065	4065	4010	5280	2850	4065	4039.81	4.73	0	329	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	785	-17.16	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.00	3100	20220930	30.65	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3100	30.65	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
47	20230920	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-10	5	-0.25	8661360	2138	15.70	4065	4065	4045	5280	2850	4065	4051.15	4.73	0	-35	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	785	-17.18	0.56	12	0.01	-236.00	7197.00	5000	20230523	-18.90	3100	20220930	30.81	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3100	30.81	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
48	20230920	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-10	5	-0.25	7006365	1729	12.70	4065	4065	4045	5280	2850	4065	4052.26	4.73	0	-37	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	785	-17.18	0.56	12	0.01	-236.00	7197.00	5000	20230523	-18.90	3100	20220930	30.81	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3100	30.81	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
49	20230920	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-15	5	-0.37	1064925	262	1.92	4065	4065	4050	5280	2850	4065	4064.60	4.73	0	-5	4165	4115	4070	4020	3975	4092	3997	98	1215	500	2840	5	1	19370673	785	-17.16	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.00	3100	20220930	30.65	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3100	30.65	20220930	0.00	N	002230	500	98 억		915746	N	N	0	N	00	N
50	20230919	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-55	5	-1.33	55285185	13619	137.82	4120	4120	4025	5350	2885	4120	4059.42	4.73	0	13	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	787	-17.22	0.56	12	0.07	-236.00	7197.00	5000	20230523	-18.70	3100	20220930	31.13	5000	-18.70	20230523	3540	14.83	20230220	5000	-18.70	20230523	3100	31.13	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
51	20230919	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-65	5	-1.58	55090195	13571	137.33	4120	4120	4025	5350	2885	4120	4059.41	4.73	0	27	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	785	-17.18	0.56	12	0.07	-236.00	7197.00	5000	20230523	-18.90	3100	20220930	30.81	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3100	30.81	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
52	20230919	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-55	5	-1.33	41253415	10146	102.67	4120	4120	4035	5350	2885	4120	4065.98	4.73	0	96	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	787	-17.22	0.56	12	0.05	-236.00	7197.00	5000	20230523	-18.70	3100	20220930	31.13	5000	-18.70	20230523	3540	14.83	20230220	5000	-18.70	20230523	3100	31.13	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
53	20230919	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-55	5	-1.33	40032850	9845	99.63	4120	4120	4035	5350	2885	4120	4066.31	4.73	0	96	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	787	-17.22	0.56	12	0.05	-236.00	7197.00	5000	20230523	-18.70	3100	20220930	31.13	5000	-18.70	20230523	3540	14.83	20230220	5000	-18.70	20230523	3100	31.13	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
54	20230919	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-70	5	-1.70	35911840	8831	89.36	4120	4120	4035	5350	2885	4120	4066.57	4.73	0	129	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	785	-17.16	0.56	12	0.05	-236.00	7197.00	5000	20230523	-19.00	3100	20220930	30.65	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3100	30.65	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
55	20230919	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-85	5	-2.06	33785780	8306	84.05	4120	4120	4035	5350	2885	4120	4067.64	4.73	0	152	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	782	-17.10	0.56	12	0.04	-236.00	7197.00	5000	20230523	-19.30	3100	20220930	30.16	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3100	30.16	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
56	20230919	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-20	5	-0.49	16176625	3958	40.05	4120	4120	4050	5350	2885	4120	4087.07	4.73	0	-50	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	794	-17.37	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
57	20230919	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	0	3	0.00	2167120	526	5.32	4120	4120	4120	5350	2885	4120	4120.00	4.73	0	0	4160	4140	4110	4090	4060	4125	4075	98	1230	500	2880	5	1	19370673	798	-17.46	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.60	3100	20220930	32.90	5000	-17.60	20230523	3540	16.38	20230220	5000	-17.60	20230523	3100	32.90	20220930	0.00	N	002230	500	98 억		915733	N	N	0	N	00	N
58	20230918	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-5	5	-0.12	40416075	9869	208.74	4125	4130	4080	5360	2890	4125	4095.26	4.73	0	-18	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	798	-17.46	0.57	12	0.05	-236.00	7197.00	5000	20230523	-17.60	3100	20220930	32.90	5000	-17.60	20230523	3540	16.38	20230220	5000	-17.60	20230523	3100	32.90	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
59	20230918	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-30	5	-0.73	37595685	9178	194.12	4125	4130	4080	5360	2890	4125	4096.28	4.73	0	-36	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	793	-17.35	0.57	12	0.05	-236.00	7197.00	5000	20230523	-18.10	3100	20220930	32.10	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3100	32.10	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
60	20230918	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	0	3	0.00	32117485	7838	165.78	4125	4130	4080	5360	2890	4125	4097.66	4.73	0	-37	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	799	-17.48	0.57	12	0.04	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
61	20230918	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	0	3	0.00	30315200	7398	156.47	4125	4130	4080	5360	2890	4125	4097.76	4.73	0	-103	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	799	-17.48	0.57	12	0.04	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
62	20230918	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	0	3	0.00	30311075	7397	156.45	4125	4130	4080	5360	2890	4125	4097.75	4.73	0	-103	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	799	-17.48	0.57	12	0.04	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
63	20230918	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-25	5	-0.61	27227285	6644	140.52	4125	4130	4080	5360	2890	4125	4098.03	4.73	0	-114	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	794	-17.37	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
64	20230918	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-25	5	-0.61	25710685	6273	132.68	4125	4130	4080	5360	2890	4125	4098.63	4.73	0	-114	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	794	-17.37	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
65	20230918	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	5	2	0.12	3327970	807	17.07	4125	4130	4115	5360	2890	4125	4123.88	4.73	0	-117	4205	4165	4130	4090	4055	4147	4072	98	1235	500	2880	5	1	19370673	800	-17.50	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		915751	N	N	0	N	00	N
66	20230915	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-15	5	-0.36	19425320	4728	98.32	4160	4170	4095	5380	2900	4140	4108.56	4.73	0	-146	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	799	-17.48	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
67	20230915	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-15	5	-0.36	19144820	4660	96.90	4160	4170	4095	5380	2900	4140	4108.33	4.73	0	-151	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	799	-17.48	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
68	20230915	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-15	5	-0.36	15386970	3749	77.96	4160	4170	4095	5380	2900	4140	4104.29	4.73	0	-137	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	799	-17.48	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
69	20230915	130123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-10	5	-0.24	8477500	2064	42.92	4160	4170	4100	5380	2900	4140	4107.32	4.73	0	-137	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	800	-17.50	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
70	20230915	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-10	5	-0.24	7026275	1711	35.58	4160	4170	4100	5380	2900	4140	4106.53	4.73	0	-37	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	800	-17.50	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
71	20230915	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-10	5	-0.24	5482485	1335	27.76	4160	4170	4100	5380	2900	4140	4106.73	4.73	0	-37	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	800	-17.50	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
72	20230915	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	15	2	0.36	235680	57	1.19	4160	4170	4120	5380	2900	4140	4134.74	4.73	0	0	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	805	-17.61	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.90	3100	20220930	34.03	5000	-16.90	20230523	3540	17.37	20230220	5000	-16.90	20230523	3100	34.03	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
73	20230915	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	4.73	0	0	4230	4185	4110	4065	3990	4207	4087	98	1240	500	2890	5	1	19370673	802	-17.54	0.58	12	0.00	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		915897	N	N	0	N	00	N
74	20230914	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-20	5	-0.48	19641885	4809	62.33	4035	4155	4035	5400	2915	4160	4084.40	4.73	0	-104	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	802	-17.54	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
75	20230914	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-30	5	-0.72	18258070	4473	57.97	4035	4155	4035	5400	2915	4160	4081.84	4.73	0	-93	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	800	-17.50	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
76	20230914	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-20	5	-0.48	18179600	4454	57.72	4035	4155	4035	5400	2915	4160	4081.63	4.73	0	-93	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	802	-17.54	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
77	20230914	130123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-20	5	-0.48	17976815	4405	57.09	4035	4155	4035	5400	2915	4160	4081.00	4.73	0	-93	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	802	-17.54	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
78	20230914	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-15	5	-0.36	16679235	4090	53.01	4035	4155	4035	5400	2915	4160	4078.05	4.73	0	-55	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	803	-17.56	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.10	3100	20220930	33.71	5000	-17.10	20230523	3540	17.09	20230220	5000	-17.10	20230523	3100	33.71	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
79	20230914	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-35	5	-0.84	16266255	3990	51.71	4035	4150	4035	5400	2915	4160	4076.76	4.73	0	-23	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	799	-17.48	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
80	20230914	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-35	5	-0.84	7224275	1779	23.06	4035	4150	4035	5400	2915	4160	4060.86	4.73	0	-35	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	799	-17.48	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
81	20230914	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-25	5	-0.60	4711050	1167	15.12	4035	4150	4035	5400	2915	4160	4036.89	4.73	0	-10	4336	4247	4166	4077	3996	4207	4037	98	1240	500	2910	5	1	19370673	801	-17.52	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		916001	N	N	0	N	00	N
82	20230913	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	0	3	0.00	31861760	7716	189.44	4255	4255	4085	5400	2915	4160	4129.31	4.73	0	-270	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	806	-17.63	0.58	12	0.04	-236.00	7197.00	5000	20230523	-16.80	3100	20220930	34.19	5000	-16.80	20230523	3540	17.51	20230220	5000	-16.80	20230523	3100	34.19	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
83	20230913	150123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-35	5	-0.84	26266155	6353	155.98	4255	4255	4085	5400	2915	4160	4134.45	4.73	0	-262	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	799	-17.48	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
84	20230913	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-35	5	-0.84	23768240	5745	141.05	4255	4255	4085	5400	2915	4160	4137.20	4.73	0	-152	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	799	-17.48	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
85	20230913	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-35	5	-0.84	19400620	4680	114.90	4255	4255	4085	5400	2915	4160	4145.43	4.73	0	-120	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	799	-17.48	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
86	20230913	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	0	3	0.00	14896800	3597	88.31	4255	4255	4085	5400	2915	4160	4141.45	4.73	0	-107	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	806	-17.63	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.80	3100	20220930	34.19	5000	-16.80	20230523	3540	17.51	20230220	5000	-16.80	20230523	3100	34.19	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
87	20230913	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-60	5	-1.44	14677100	3544	87.01	4255	4255	4085	5400	2915	4160	4141.39	4.73	0	-70	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	794	-17.37	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
88	20230913	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-25	5	-0.60	6248035	1492	36.63	4255	4255	4085	5400	2915	4160	4187.69	4.73	0	-70	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	801	-17.52	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
89	20230913	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	70	2	1.68	2598080	611	15.00	4255	4255	4085	5400	2915	4160	4252.18	4.73	0	-18	4233	4196	4148	4111	4063	4215	4130	98	1240	500	2910	5	1	19370673	819	-17.92	0.59	12	0.00	-236.00	7197.00	5000	20230523	-15.40	3100	20220930	36.45	5000	-15.40	20230523	3540	19.49	20230220	5000	-15.40	20230523	3100	36.45	20220930	0.00	N	002230	500	98 억		916271	N	N	0	N	00	N
90	20230912	160123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	20	2	0.48	16766915	4073	84.12	4140	4185	4100	5380	2900	4140	4116.60	4.73	0	-301	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	806	-17.63	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.80	3100	20220930	34.19	5000	-16.80	20230523	3540	17.51	20230220	5000	-16.80	20230523	3100	34.19	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
91	20230912	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	15	2	0.36	16409750	3987	82.34	4140	4185	4100	5380	2900	4140	4115.81	4.73	0	-305	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	805	-17.61	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.90	3100	20220930	34.03	5000	-16.90	20230523	3540	17.37	20230220	5000	-16.90	20230523	3100	34.03	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
92	20230912	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	15	2	0.36	16401440	3985	82.30	4140	4185	4100	5380	2900	4140	4115.79	4.73	0	-305	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	805	-17.61	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.90	3100	20220930	34.03	5000	-16.90	20230523	3540	17.37	20230220	5000	-16.90	20230523	3100	34.03	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
93	20230912	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-30	5	-0.72	15743170	3826	79.02	4140	4185	4100	5380	2900	4140	4114.79	4.73	0	-253	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	796	-17.42	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.80	3100	20220930	32.58	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3100	32.58	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
94	20230912	120122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-25	5	-0.60	8314810	2019	41.70	4140	4185	4100	5380	2900	4140	4118.28	4.73	0	-233	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	797	-17.44	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
95	20230912	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	25	2	0.60	1484430	357	7.37	4140	4185	4125	5380	2900	4140	4158.07	4.73	0	-3	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	807	-17.65	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
96	20230912	100122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	25	2	0.60	871320	209	4.32	4140	4185	4140	5380	2900	4140	4169.00	4.73	0	-2	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	807	-17.65	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
97	20230912	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	45	2	1.09	62225	15	0.31	4140	4185	4140	5380	2900	4140	4148.33	4.73	0	0	4200	4170	4135	4105	4070	4185	4120	98	1240	500	2890	5	1	19370673	811	-17.73	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.30	3100	20220930	35.00	5000	-16.30	20230523	3540	18.22	20230220	5000	-16.30	20230523	3100	35.00	20220930	0.00	N	002230	500	98 억		916572	N	N	0	N	00	N
98	20230911	160122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	40	2	0.98	19980735	4842	88.89	4100	4165	4100	5330	2870	4100	4126.55	4.73	0	444	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	802	-17.54	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
99	20230911	150123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	40	2	0.98	19144475	4640	85.18	4100	4165	4100	5330	2870	4100	4125.96	4.73	0	483	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	802	-17.54	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
100	20230911	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	5	2	0.12	18871350	4574	83.97	4100	4165	4100	5330	2870	4100	4125.79	4.73	0	521	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	795	-17.39	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.90	3100	20220930	32.42	5000	-17.90	20230523	3540	15.96	20230220	5000	-17.90	20230523	3100	32.42	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
101	20230911	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	50	2	1.22	16056040	3890	71.42	4100	4165	4100	5330	2870	4100	4127.52	4.73	0	429	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	804	-17.58	0.58	12	0.02	-236.00	7197.00	5000	20230523	-17.00	3100	20220930	33.87	5000	-17.00	20230523	3540	17.23	20230220	5000	-17.00	20230523	3100	33.87	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
102	20230911	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	35	2	0.85	14455580	3503	64.31	4100	4165	4100	5330	2870	4100	4126.63	4.73	0	164	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	801	-17.52	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
103	20230911	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	45	2	1.10	10918220	2644	48.54	4100	4165	4100	5330	2870	4100	4129.43	4.73	0	87	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	803	-17.56	0.58	12	0.01	-236.00	7197.00	5000	20230523	-17.10	3100	20220930	33.71	5000	-17.10	20230523	3540	17.09	20230220	5000	-17.10	20230523	3100	33.71	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
104	20230911	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	40	2	0.98	8059295	1949	35.78	4100	4165	4100	5330	2870	4100	4135.09	4.73	0	88	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	802	-17.54	0.58	12	0.01	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
105	20230911	090122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	20	2	0.49	1673435	408	7.49	4100	4120	4100	5330	2870	4100	4101.56	4.73	0	25	4213	4156	4118	4061	4023	4137	4042	98	1230	500	2870	5	1	19370673	798	-17.46	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.60	3100	20220930	32.90	5000	-17.60	20230523	3540	16.38	20230220	5000	-17.60	20230523	3100	32.90	20220930	0.00	N	002230	500	98 억		916128	N	N	0	N	00	N
106	20230908	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-75	5	-1.80	22389205	5447	131.98	4145	4175	4080	5420	2925	4175	4110.37	4.73	0	-857	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	794	-17.37	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
107	20230908	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-40	5	-0.96	14889215	3619	87.69	4145	4175	4080	5420	2925	4175	4114.18	4.73	0	259	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	801	-17.52	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
108	20230908	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-25	5	-0.60	9881185	2404	58.25	4145	4175	4080	5420	2925	4175	4110.31	4.73	0	550	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	804	-17.58	0.58	12	0.01	-236.00	7197.00	5000	20230523	-17.00	3100	20220930	33.87	5000	-17.00	20230523	3540	17.23	20230220	5000	-17.00	20230523	3100	33.87	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
109	20230908	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-10	5	-0.24	9432570	2296	55.63	4145	4175	4080	5420	2925	4175	4108.26	4.73	0	655	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	807	-17.65	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
110	20230908	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-10	5	-0.24	9107700	2218	53.74	4145	4175	4080	5420	2925	4175	4106.27	4.73	0	733	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	807	-17.65	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
111	20230908	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-10	5	-0.24	8886955	2165	52.46	4145	4175	4080	5420	2925	4175	4104.83	4.73	0	786	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	807	-17.65	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
112	20230908	100122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-15	5	-0.36	8384095	2044	49.53	4145	4175	4080	5420	2925	4175	4101.81	4.73	0	872	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	806	-17.63	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.80	3100	20220930	34.19	5000	-16.80	20230523	3540	17.51	20230220	5000	-16.80	20230523	3100	34.19	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
113	20230908	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-30	5	-0.72	223830	54	1.31	4145	4145	4145	5420	2925	4175	4145.00	4.73	0	0	4241	4207	4176	4142	4111	4192	4127	98	1245	500	2920	5	1	19370673	803	-17.56	0.58	12	0.00	-236.00	7197.00	5000	20230523	-17.10	3100	20220930	33.71	5000	-17.10	20230523	3540	17.09	20230220	5000	-17.10	20230523	3100	33.71	20220930	0.00	N	002230	500	98 억		916985	N	N	0	N	00	N
114	20230907	160123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-15	5	-0.36	17199510	4126	32.38	4190	4210	4145	5440	2935	4190	4168.57	4.74	0	-811	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	809	-17.69	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.50	3100	20220930	34.68	5000	-16.50	20230523	3540	17.94	20230220	5000	-16.50	20230523	3100	34.68	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
115	20230907	150122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-15	5	-0.36	16473390	3952	31.01	4190	4210	4145	5440	2935	4190	4168.37	4.74	0	-751	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	809	-17.69	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.50	3100	20220930	34.68	5000	-16.50	20230523	3540	17.94	20230220	5000	-16.50	20230523	3100	34.68	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
116	20230907	140122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-10	5	-0.24	15014075	3601	28.26	4190	4210	4145	5440	2935	4190	4169.42	4.74	0	-620	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	810	-17.71	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.40	3100	20220930	34.84	5000	-16.40	20230523	3540	18.08	20230220	5000	-16.40	20230523	3100	34.84	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
117	20230907	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-20	5	-0.48	9422135	2255	17.70	4190	4210	4165	5440	2935	4190	4178.33	4.74	0	-600	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	808	-17.67	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.60	3100	20220930	34.52	5000	-16.60	20230523	3540	17.80	20230220	5000	-16.60	20230523	3100	34.52	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
118	20230907	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	0	3	0.00	7731125	1850	14.52	4190	4210	4165	5440	2935	4190	4178.99	4.74	0	-537	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	812	-17.75	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
119	20230907	110123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	0	3	0.00	5724475	1371	10.76	4190	4210	4165	5440	2935	4190	4175.40	4.74	0	-427	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	812	-17.75	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
120	20230907	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	5	2	0.12	3965910	949	7.45	4190	4210	4165	5440	2935	4190	4179.04	4.74	0	-317	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	813	-17.78	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.10	3100	20220930	35.32	5000	-16.10	20230523	3540	18.50	20230220	5000	-16.10	20230523	3100	35.32	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
121	20230907	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	0	3	0.00	167600	40	0.31	4190	4190	4190	5440	2935	4190	4190.00	4.74	0	-24	4273	4231	4203	4161	4133	4217	4147	98	1250	500	2930	5	1	19370673	812	-17.75	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		917796	N	N	0	N	00	N
122	20230906	160123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-35	5	-0.83	53440870	12743	15.59	4205	4245	4175	5490	2960	4225	4193.74	4.74	0	-1268	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	812	-17.75	0.58	12	0.07	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
123	20230906	150122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-45	5	-1.07	53134995	12670	15.50	4205	4245	4175	5490	2960	4225	4193.76	4.74	0	-1253	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	810	-17.71	0.58	12	0.07	-236.00	7197.00	5000	20230523	-16.40	3100	20220930	34.84	5000	-16.40	20230523	3540	18.08	20230220	5000	-16.40	20230523	3100	34.84	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
124	20230906	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-25	5	-0.59	48031995	11449	14.00	4205	4245	4180	5490	2960	4225	4195.30	4.74	0	-764	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	814	-17.80	0.58	12	0.06	-236.00	7197.00	5000	20230523	-16.00	3100	20220930	35.48	5000	-16.00	20230523	3540	18.64	20230220	5000	-16.00	20230523	3100	35.48	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
125	20230906	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-35	5	-0.83	45920195	10945	13.39	4205	4245	4180	5490	2960	4225	4195.54	4.74	0	-757	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	812	-17.75	0.58	12	0.06	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
126	20230906	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-25	5	-0.59	39076605	9310	11.39	4205	4245	4190	5490	2960	4225	4197.27	4.74	0	-376	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	814	-17.80	0.58	12	0.05	-236.00	7197.00	5000	20230523	-16.00	3100	20220930	35.48	5000	-16.00	20230523	3540	18.64	20230220	5000	-16.00	20230523	3100	35.48	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
127	20230906	110123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-25	5	-0.59	38942240	9278	11.35	4205	4245	4190	5490	2960	4225	4197.26	4.74	0	-369	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	814	-17.80	0.58	12	0.05	-236.00	7197.00	5000	20230523	-16.00	3100	20220930	35.48	5000	-16.00	20230523	3540	18.64	20230220	5000	-16.00	20230523	3100	35.48	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
128	20230906	100122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	10	2	0.24	5720785	1358	1.66	4205	4245	4195	5490	2960	4225	4212.65	4.74	0	-19	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	820	-17.94	0.59	12	0.01	-236.00	7197.00	5000	20230523	-15.30	3100	20220930	36.61	5000	-15.30	20230523	3540	19.63	20230220	5000	-15.30	20230523	3100	36.61	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
129	20230906	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-15	5	-0.36	988820	235	0.29	4205	4210	4205	5490	2960	4225	4207.67	4.74	0	108	4661	4442	4261	4042	3861	4552	4152	98	1265	500	2950	5	1	19370673	816	-17.84	0.58	12	0.00	-236.00	7197.00	5000	20230523	-15.80	3100	20220930	35.81	5000	-15.80	20230523	3540	18.93	20230220	5000	-15.80	20230523	3100	35.81	20220930	0.00	N	002230	500	98 억		919020	N	N	0	N	00	N
130	20230905	160123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	90	2	2.18	349912410	81698	618.88	4135	4480	4080	5370	2895	4135	4283.00	4.74	0	819	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	818	-17.90	0.59	12	0.42	-236.00	7197.00	5000	20230523	-15.50	3100	20220930	36.29	5000	-15.50	20230523	3540	19.35	20230220	5000	-15.50	20230523	3100	36.29	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
131	20230905	150123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	80	2	1.93	348693905	81409	616.69	4135	4480	4080	5370	2895	4135	4283.24	4.74	0	749	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	816	-17.86	0.59	12	0.42	-236.00	7197.00	5000	20230523	-15.70	3100	20220930	35.97	5000	-15.70	20230523	3540	19.07	20230220	5000	-15.70	20230523	3100	35.97	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
132	20230905	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	105	2	2.54	295746720	68733	520.67	4135	4480	4080	5370	2895	4135	4302.83	4.74	0	-5892	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	821	-17.97	0.59	12	0.35	-236.00	7197.00	5000	20230523	-15.20	3100	20220930	36.77	5000	-15.20	20230523	3540	19.77	20230220	5000	-15.20	20230523	3100	36.77	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
133	20230905	130123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	110	2	2.66	285548035	66323	502.41	4135	4480	4080	5370	2895	4135	4305.41	4.74	0	-6129	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	822	-17.99	0.59	12	0.34	-236.00	7197.00	5000	20230523	-15.10	3100	20220930	36.94	5000	-15.10	20230523	3540	19.92	20230220	5000	-15.10	20230523	3100	36.94	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
134	20230905	120123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	155	2	3.75	257827705	59753	452.64	4135	4480	4080	5370	2895	4135	4314.89	4.74	0	-7127	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	831	-18.18	0.60	12	0.31	-236.00	7197.00	5000	20230523	-14.20	3100	20220930	38.39	5000	-14.20	20230523	3540	21.19	20230220	5000	-14.20	20230523	3100	38.39	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
135	20230905	110122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	155	2	3.75	93302295	21971	166.43	4135	4410	4080	5370	2895	4135	4246.61	4.74	0	-3008	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	831	-18.18	0.60	12	0.11	-236.00	7197.00	5000	20230523	-14.20	3100	20220930	38.39	5000	-14.20	20230523	3540	21.19	20230220	5000	-14.20	20230523	3100	38.39	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
136	20230905	100122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	0	3	0.00	21643325	5254	39.80	4135	4165	4080	5370	2895	4135	4119.40	4.74	0	38	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	801	-17.52	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
137	20230905	090122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	0	3	0.00	6595785	1595	12.08	4135	4140	4130	5370	2895	4135	4135.29	4.74	0	42	4245	4190	4100	4045	3955	4217	4072	98	1235	500	2890	5	1	19370673	801	-17.52	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		918245	N	N	0	N	00	N
138	20230904	160122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	60	2	1.47	52906590	12927	68.38	4080	4155	4010	5290	2855	4075	4092.72	4.72	0	3162	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	801	-17.52	0.57	12	0.07	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
139	20230904	150121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	60	2	1.47	48486300	11858	62.72	4080	4155	4010	5290	2855	4075	4088.91	4.72	0	3159	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	801	-17.52	0.57	12	0.06	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
140	20230904	140121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	65	2	1.60	46472715	11369	60.13	4080	4155	4010	5290	2855	4075	4087.67	4.72	0	2733	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	802	-17.54	0.58	12	0.06	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
141	20230904	130122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	30	2	0.74	42481415	10403	55.02	4080	4155	4010	5290	2855	4075	4083.57	4.72	0	2747	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	795	-17.39	0.57	12	0.05	-236.00	7197.00	5000	20230523	-17.90	3100	20220930	32.42	5000	-17.90	20230523	3540	15.96	20230220	5000	-17.90	20230523	3100	32.42	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
142	20230904	120122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	60	2	1.47	41742515	10223	54.07	4080	4155	4010	5290	2855	4075	4083.20	4.72	0	2575	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	801	-17.52	0.57	12	0.05	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
143	20230904	110120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	65	2	1.60	41051595	10055	53.18	4080	4155	4010	5290	2855	4075	4082.70	4.72	0	2578	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	802	-17.54	0.58	12	0.05	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
144	20230904	100120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	60	2	1.47	33585795	8242	43.59	4080	4155	4010	5290	2855	4075	4074.96	4.72	0	2525	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	801	-17.52	0.57	12	0.04	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
145	20230904	090122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	5290	2855	4075	0.00	4.72	0	0	4268	4171	4093	3996	3918	4132	3957	98	1215	500	2850	5	1	19370673	789	-17.27	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.50	3100	20220930	31.45	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3100	31.45	20220930	0.00	N	002230	500	98 억		915084	N	N	0	N	00	N
146	20230901	160121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-40	5	-0.97	77162450	18906	59.92	4190	4190	4015	5340	2885	4115	4081.37	4.72	0	1199	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	789	-17.27	0.57	12	0.10	-236.00	7197.00	5000	20230523	-18.50	3100	20220930	31.45	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3100	31.45	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
147	20230901	150122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	50	2	1.22	72556340	17781	56.35	4190	4190	4015	5340	2885	4115	4080.55	4.72	0	1088	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	807	-17.65	0.58	12	0.09	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
148	20230901	140121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-5	5	-0.12	62911945	15440	48.93	4190	4190	4015	5340	2885	4115	4074.61	4.72	0	1992	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	796	-17.42	0.57	12	0.08	-236.00	7197.00	5000	20230523	-17.80	3100	20220930	32.58	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3100	32.58	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
149	20230901	130122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-15	5	-0.36	60666035	14890	47.19	4190	4190	4015	5340	2885	4115	4074.28	4.72	0	2010	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	794	-17.37	0.57	12	0.08	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
150	20230901	120122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-15	5	-0.36	45116605	11073	35.09	4190	4190	4015	5340	2885	4115	4074.47	4.72	0	1669	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	794	-17.37	0.57	12	0.06	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
151	20230901	110120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-10	5	-0.24	31162905	7647	24.23	4190	4190	4015	5340	2885	4115	4075.18	4.72	0	1178	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	795	-17.39	0.57	12	0.04	-236.00	7197.00	5000	20230523	-17.90	3100	20220930	32.42	5000	-17.90	20230523	3540	15.96	20230220	5000	-17.90	20230523	3100	32.42	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
152	20230901	100121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	10	2	0.24	27388310	6722	21.30	4190	4190	4015	5340	2885	4115	4074.43	4.72	0	1020	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	799	-17.48	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N
153	20230901	090121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	75	2	1.82	4190	1	0.00	4190	4190	4190	5340	2885	4115	4190.00	4.72	0	0	4318	4216	4153	4051	3988	4185	4020	98	1225	500	2880	5	1	19370673	812	-17.75	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		913885	N	N	0	N	00	N