KissMeData/002230/price/prices-20240501.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	20240531	160132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-20	5	-0.49	40912305	10099	207.41	4150	4150	3980	5300	2860	4080	4051.12	4.62	0	828	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	786	20.20	0.56	12	0.05	201.00	7271.00	4950	20230524	-17.98	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	4940	-17.81	20230621	3400	19.41	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
3	20240531	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-20	5	-0.49	37310780	9211	189.18	4150	4150	3980	5300	2860	4080	4050.68	4.62	0	851	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	786	20.20	0.56	12	0.05	201.00	7271.00	4950	20230524	-17.98	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	4940	-17.81	20230621	3400	19.41	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
4	20240531	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	12179015	2976	61.12	4150	4150	4045	5300	2860	4080	4092.41	4.62	0	-39	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	792	20.35	0.56	12	0.02	201.00	7271.00	4950	20230524	-17.37	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	4940	-17.21	20230621	3400	20.29	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
5	20240531	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	7607990	1849	37.97	4150	4150	4055	5300	2860	4080	4114.65	4.62	0	-188	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	792	20.35	0.56	12	0.01	201.00	7271.00	4950	20230524	-17.37	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	4940	-17.21	20230621	3400	20.29	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
6	20240531	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	7180185	1744	35.82	4150	4150	4055	5300	2860	4080	4117.08	4.62	0	-185	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	792	20.35	0.56	12	0.01	201.00	7271.00	4950	20230524	-17.37	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	4940	-17.21	20230621	3400	20.29	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
7	20240531	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-5	5	-0.12	5568705	1349	27.71	4150	4150	4060	5300	2860	4080	4128.02	4.62	0	-148	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	789	20.27	0.56	12	0.01	201.00	7271.00	4950	20230524	-17.68	3400	20240306	19.85	4390	-7.18	20240514	3400	19.85	20240306	4940	-17.51	20230621	3400	19.85	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
8	20240531	100132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	4816405	1165	23.93	4150	4150	4060	5300	2860	4080	4134.25	4.62	0	-147	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	792	20.35	0.56	12	0.01	201.00	7271.00	4950	20230524	-17.37	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	4940	-17.21	20230621	3400	20.29	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
9	20240531	090132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	60	2	1.47	3739140	901	18.50	4150	4150	4140	5300	2860	4080	4149.99	4.62	0	-141	4120	4100	4080	4060	4040	4090	4050	98	1220	500	2850	5	1	19370673	802	20.60	0.57	12	0.00	201.00	7271.00	4950	20230524	-16.36	3400	20240306	21.76	4390	-5.69	20240514	3400	21.76	20240306	4940	-16.19	20230621	3400	21.76	20240306	0.00	N	002230	500	98 억		895333	N	N	0	N	00	N
10	20240530	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-25	5	-0.61	19849345	4869	62.28	4095	4100	4060	5330	2875	4105	4076.68	4.62	0	-34	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	790	20.30	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.40	3400	20240306	20.00	4390	-7.06	20240514	3400	20.00	20240306	4940	-17.41	20230621	3400	20.00	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
11	20240530	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	16139635	3958	50.63	4095	4100	4060	5330	2875	4105	4077.72	4.62	0	-44	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	791	20.32	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	4940	-17.31	20230621	3400	20.15	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
12	20240530	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	13760920	3376	43.18	4095	4100	4060	5330	2875	4105	4076.10	4.62	0	6	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	791	20.32	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	4940	-17.31	20230621	3400	20.15	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
13	20240530	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	7747805	1897	24.26	4095	4100	4070	5330	2875	4105	4084.24	4.62	0	-36	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	791	20.32	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	4940	-17.31	20230621	3400	20.15	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
14	20240530	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-15	5	-0.37	6876795	1683	21.53	4095	4100	4070	5330	2875	4105	4086.03	4.62	0	-36	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	792	20.35	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.20	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	4940	-17.21	20230621	3400	20.29	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
15	20240530	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-10	5	-0.24	6669205	1632	20.87	4095	4100	4070	5330	2875	4105	4086.52	4.62	0	-36	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	793	20.37	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
16	20240530	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-10	5	-0.24	2637265	645	8.25	4095	4100	4080	5330	2875	4105	4088.78	4.62	0	-25	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	793	20.37	0.56	12	0.00	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
17	20240530	090132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-10	5	-0.24	122850	30	0.38	4095	4095	4095	5330	2875	4105	4095.00	4.62	0	0	4168	4136	4093	4061	4018	4152	4077	98	1225	500	2870	5	1	19370673	793	20.37	0.56	12	0.00	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		895367	N	N	0	N	00	N
18	20240529	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-5	5	-0.12	31954420	7817	25.68	4100	4125	4050	5340	2880	4110	4087.81	4.62	0	-442	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	795	20.42	0.56	12	0.04	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	4940	-16.90	20230621	3400	20.74	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
19	20240529	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-5	5	-0.12	28923705	7077	23.25	4100	4125	4050	5340	2880	4110	4087.00	4.62	0	-311	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	795	20.42	0.56	12	0.04	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	4940	-16.90	20230621	3400	20.74	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
20	20240529	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-15	5	-0.36	26264450	6428	21.11	4100	4125	4050	5340	2880	4110	4085.94	4.62	0	-208	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	793	20.37	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
21	20240529	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-40	5	-0.97	23422610	5733	18.83	4100	4125	4050	5340	2880	4110	4085.58	4.62	0	-223	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	788	20.25	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.60	3400	20240306	19.71	4390	-7.29	20240514	3400	19.71	20240306	4940	-17.61	20230621	3400	19.71	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
22	20240529	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-40	5	-0.97	21820675	5339	17.54	4100	4125	4050	5340	2880	4110	4087.03	4.62	0	-223	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	788	20.25	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.60	3400	20240306	19.71	4390	-7.29	20240514	3400	19.71	20240306	4940	-17.61	20230621	3400	19.71	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
23	20240529	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-15	5	-0.36	18241485	4457	14.64	4100	4125	4050	5340	2880	4110	4092.77	4.62	0	-223	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	793	20.37	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
24	20240529	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	0	3	0.00	9724680	2366	7.77	4100	4125	4065	5340	2880	4110	4110.18	4.62	0	-202	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	796	20.45	0.57	12	0.01	201.00	7271.00	5000	20230523	-17.80	3400	20240306	20.88	4390	-6.38	20240514	3400	20.88	20240306	4940	-16.80	20230621	3400	20.88	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
25	20240529	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	0	3	0.00	544210	133	0.44	4100	4110	4090	5340	2880	4110	4091.80	4.62	0	-103	4180	4145	4100	4065	4020	4162	4082	98	1230	500	2870	5	1	19370673	796	20.45	0.57	12	0.00	201.00	7271.00	5000	20230523	-17.80	3400	20240306	20.88	4390	-6.38	20240514	3400	20.88	20240306	4940	-16.80	20230621	3400	20.88	20240306	0.00	N	002230	500	98 억		895691	N	N	0	N	00	N
26	20240528	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	60	2	1.48	124528870	30443	60.49	4090	4135	4055	5260	2835	4050	4090.56	4.62	0	464	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	796	20.45	0.57	12	0.16	201.00	7271.00	5000	20230523	-17.80	3400	20240306	20.88	4390	-6.38	20240514	3400	20.88	20240306	4940	-16.80	20230621	3400	20.88	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
27	20240528	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	55	2	1.36	123210395	30122	59.85	4090	4135	4055	5260	2835	4050	4090.38	4.62	0	317	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	795	20.42	0.56	12	0.16	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	4940	-16.90	20230621	3400	20.74	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
28	20240528	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	55	2	1.36	122762600	30013	59.63	4090	4135	4055	5260	2835	4050	4090.31	4.62	0	331	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	795	20.42	0.56	12	0.15	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	4940	-16.90	20230621	3400	20.74	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
29	20240528	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	70	2	1.73	122519660	29954	59.52	4090	4135	4055	5260	2835	4050	4090.26	4.62	0	337	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	798	20.50	0.57	12	0.15	201.00	7271.00	5000	20230523	-17.60	3400	20240306	21.18	4390	-6.15	20240514	3400	21.18	20240306	4940	-16.60	20230621	3400	21.18	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
30	20240528	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	60	2	1.48	20072755	4880	9.70	4090	4135	4055	5260	2835	4050	4113.27	4.62	0	345	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	796	20.45	0.57	12	0.03	201.00	7271.00	5000	20230523	-17.80	3400	20240306	20.88	4390	-6.38	20240514	3400	20.88	20240306	4940	-16.80	20230621	3400	20.88	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
31	20240528	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	80	2	1.98	19031565	4627	9.19	4090	4135	4055	5260	2835	4050	4113.15	4.62	0	352	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	800	20.55	0.57	12	0.02	201.00	7271.00	5000	20230523	-17.40	3400	20240306	21.47	4390	-5.92	20240514	3400	21.47	20240306	4940	-16.40	20230621	3400	21.47	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
32	20240528	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	45	2	1.11	5395015	1320	2.62	4090	4100	4055	5260	2835	4050	4087.13	4.62	0	128	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	793	20.37	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
33	20240528	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	5	2	0.12	300940	74	0.15	4090	4095	4055	5260	2835	4050	4066.76	4.62	0	0	4326	4187	4051	3912	3776	4120	3845	98	1210	500	2830	5	1	19370673	785	20.17	0.56	12	0.00	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	4940	-17.91	20230621	3400	19.26	20240306	0.00	N	002230	500	98 억		895345	N	N	0	N	00	N
34	20240527	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-5	5	-0.12	204860805	49960	1295.31	4095	4190	3915	5270	2840	4055	4101.13	4.62	0	927	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	785	20.15	0.56	12	0.26	201.00	7271.00	5000	20230523	-19.00	3400	20240306	19.12	4390	-7.74	20240514	3400	19.12	20240306	4940	-18.02	20230621	3400	19.12	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
35	20240527	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	80	2	1.97	148660580	36034	934.25	4095	4190	4065	5270	2840	4055	4125.56	4.62	0	1268	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	801	20.57	0.57	12	0.19	201.00	7271.00	5000	20230523	-17.30	3400	20240306	21.62	4390	-5.81	20240514	3400	21.62	20240306	4940	-16.30	20230621	3400	21.62	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
36	20240527	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	75	2	1.85	136417600	33075	857.53	4095	4190	4065	5270	2840	4055	4124.49	4.62	0	2073	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	800	20.55	0.57	12	0.17	201.00	7271.00	5000	20230523	-17.40	3400	20240306	21.47	4390	-5.92	20240514	3400	21.47	20240306	4940	-16.40	20230621	3400	21.47	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
37	20240527	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	45	2	1.11	67323070	16348	423.85	4095	4190	4065	5270	2840	4055	4118.12	4.62	0	-227	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	794	20.40	0.56	12	0.08	201.00	7271.00	5000	20230523	-18.00	3400	20240306	20.59	4390	-6.61	20240514	3400	20.59	20240306	4940	-17.00	20230621	3400	20.59	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
38	20240527	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	50	2	1.23	65846255	15987	414.49	4095	4190	4065	5270	2840	4055	4118.74	4.62	0	-100	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	795	20.42	0.56	12	0.08	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	4940	-16.90	20230621	3400	20.74	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
39	20240527	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	45	2	1.11	56605035	13729	355.95	4095	4190	4075	5270	2840	4055	4123.03	4.62	0	-201	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	794	20.40	0.56	12	0.07	201.00	7271.00	5000	20230523	-18.00	3400	20240306	20.59	4390	-6.61	20240514	3400	20.59	20240306	4940	-17.00	20230621	3400	20.59	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
40	20240527	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	40	2	0.99	13598225	3315	85.95	4095	4115	4075	5270	2840	4055	4102.03	4.62	0	-91	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	793	20.37	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
41	20240527	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	40	2	0.99	1298115	317	8.22	4095	4095	4095	5270	2840	4055	4095.00	4.62	0	0	4098	4076	4043	4021	3988	4087	4032	98	1215	500	2830	5	1	19370673	793	20.37	0.56	12	0.00	201.00	7271.00	5000	20230523	-18.10	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4940	-17.11	20230621	3400	20.44	20240306	0.00	N	002230	500	98 억		894418	N	N	0	N	00	N
42	20240524	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	15	2	0.37	15524385	3837	45.30	4050	4065	4010	5250	2830	4040	4045.97	4.62	0	-285	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	785	20.17	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	4950	-18.08	20230524	3400	19.26	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
43	20240524	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	15	2	0.37	14976960	3702	43.70	4050	4065	4010	5250	2830	4040	4045.64	4.62	0	-292	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	785	20.17	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	4950	-18.08	20230524	3400	19.26	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
44	20240524	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-10	5	-0.25	13861875	3426	40.44	4050	4065	4010	5250	2830	4040	4046.08	4.62	0	-292	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	781	20.05	0.55	12	0.02	201.00	7271.00	5000	20230523	-19.40	3400	20240306	18.53	4390	-8.20	20240514	3400	18.53	20240306	4950	-18.59	20230524	3400	18.53	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
45	20240524	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	0	3	0.00	11623200	2871	33.89	4050	4065	4010	5250	2830	4040	4048.48	4.62	0	-292	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	783	20.10	0.56	12	0.01	201.00	7271.00	5000	20230523	-19.20	3400	20240306	18.82	4390	-7.97	20240514	3400	18.82	20240306	4950	-18.38	20230524	3400	18.82	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
46	20240524	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	20	2	0.50	11130300	2749	32.45	4050	4065	4010	5250	2830	4040	4048.85	4.62	0	-292	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	786	20.20	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.80	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	4950	-17.98	20230524	3400	19.41	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
47	20240524	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	0	3	0.00	6685915	1653	19.51	4050	4065	4010	5250	2830	4040	4044.72	4.62	0	-116	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	783	20.10	0.56	12	0.01	201.00	7271.00	5000	20230523	-19.20	3400	20240306	18.82	4390	-7.97	20240514	3400	18.82	20240306	4950	-18.38	20230524	3400	18.82	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
48	20240524	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	20	2	0.50	5896710	1458	17.21	4050	4065	4010	5250	2830	4040	4044.38	4.62	0	-116	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	786	20.20	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.80	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	4950	-17.98	20230524	3400	19.41	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
49	20240524	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	10	2	0.25	4179600	1032	12.18	4050	4050	4050	5250	2830	4040	4050.00	4.62	0	-152	4113	4076	4058	4021	4003	4067	4012	98	1210	500	2820	5	1	19370673	785	20.15	0.56	12	0.01	201.00	7271.00	5000	20230523	-19.00	3400	20240306	19.12	4390	-7.74	20240514	3400	19.12	20240306	4950	-18.18	20230524	3400	19.12	20240306	0.00	N	002230	500	98 억		894579	N	N	0	N	00	N
50	20240523	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-25	5	-0.62	34368030	8471	50.92	4045	4095	4040	5280	2850	4065	4057.14	4.62	0	-35	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	783	20.10	0.56	12	0.04	201.00	7271.00	5000	20230523	-19.20	3400	20240306	18.82	4390	-7.97	20240514	3400	18.82	20240306	5000	-19.20	20230523	3400	18.82	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
51	20240523	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-5	5	-0.12	31174875	7681	46.17	4045	4095	4045	5280	2850	4065	4058.70	4.62	0	-37	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	786	20.20	0.56	12	0.04	201.00	7271.00	5000	20230523	-18.80	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	5000	-18.80	20230523	3400	19.41	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
52	20240523	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-10	5	-0.25	22615340	5566	33.46	4045	4095	4045	5280	2850	4065	4063.12	4.62	0	-37	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	785	20.17	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	5000	-18.90	20230523	3400	19.26	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
53	20240523	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	20	2	0.49	22112490	5442	32.71	4045	4095	4045	5280	2850	4065	4063.30	4.62	0	-36	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	791	20.32	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	5000	-18.30	20230523	3400	20.15	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
54	20240523	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	20	2	0.49	22079885	5434	32.66	4045	4095	4045	5280	2850	4065	4063.28	4.62	0	-34	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	791	20.32	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	5000	-18.30	20230523	3400	20.15	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
55	20240523	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	20	2	0.49	18891240	4653	27.97	4045	4095	4045	5280	2850	4065	4060.01	4.62	0	-27	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	791	20.32	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	5000	-18.30	20230523	3400	20.15	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
56	20240523	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	25	2	0.62	6225660	1529	9.19	4045	4095	4045	5280	2850	4065	4071.72	4.62	0	-28	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	792	20.35	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.20	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	5000	-18.20	20230523	3400	20.29	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
57	20240523	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-20	5	-0.49	711920	176	1.06	4045	4045	4045	5280	2850	4065	4045.00	4.62	0	-26	4128	4096	4068	4036	4008	4112	4052	98	1215	500	2840	5	1	19370673	784	20.12	0.56	12	0.00	201.00	7271.00	5000	20230523	-19.10	3400	20240306	18.97	4390	-7.86	20240514	3400	18.97	20240306	5000	-19.10	20230523	3400	18.97	20240306	0.00	N	002230	500	98 억		894614	N	N	0	N	00	N
58	20240522	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-20	5	-0.49	67408165	16636	131.80	4045	4100	4040	5310	2860	4085	4051.95	4.62	0	-354	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	787	20.22	0.56	12	0.09	201.00	7271.00	5000	20230523	-18.70	3400	20240306	19.56	4390	-7.40	20240514	3400	19.56	20240306	5000	-18.70	20230523	3400	19.56	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
59	20240522	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-40	5	-0.98	64680080	15963	126.47	4045	4100	4040	5310	2860	4085	4051.87	4.62	0	-353	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	784	20.12	0.56	12	0.08	201.00	7271.00	5000	20230523	-19.10	3400	20240306	18.97	4390	-7.86	20240514	3400	18.97	20240306	5000	-19.10	20230523	3400	18.97	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
60	20240522	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-15	5	-0.37	57907645	14290	113.22	4045	4100	4040	5310	2860	4085	4052.32	4.62	0	-353	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	788	20.25	0.56	12	0.07	201.00	7271.00	5000	20230523	-18.60	3400	20240306	19.71	4390	-7.29	20240514	3400	19.71	20240306	5000	-18.60	20230523	3400	19.71	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
61	20240522	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-20	5	-0.49	55708480	13749	108.93	4045	4100	4040	5310	2860	4085	4051.82	4.62	0	-353	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	787	20.22	0.56	12	0.07	201.00	7271.00	5000	20230523	-18.70	3400	20240306	19.56	4390	-7.40	20240514	3400	19.56	20240306	5000	-18.70	20230523	3400	19.56	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
62	20240522	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-30	5	-0.73	53653230	13242	104.91	4045	4100	4040	5310	2860	4085	4051.75	4.62	0	-353	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	785	20.17	0.56	12	0.07	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	5000	-18.90	20230523	3400	19.26	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
63	20240522	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-25	5	-0.61	51425030	12692	100.55	4045	4100	4040	5310	2860	4085	4051.77	4.62	0	-353	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	786	20.20	0.56	12	0.07	201.00	7271.00	5000	20230523	-18.80	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	5000	-18.80	20230523	3400	19.41	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
64	20240522	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-25	5	-0.61	48111405	11875	94.08	4045	4100	4040	5310	2860	4085	4051.49	4.62	0	-341	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	786	20.20	0.56	12	0.06	201.00	7271.00	5000	20230523	-18.80	3400	20240306	19.41	4390	-7.52	20240514	3400	19.41	20240306	5000	-18.80	20230523	3400	19.41	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
65	20240522	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	0	3	0.00	14139000	3489	27.64	4045	4085	4045	5310	2860	4085	4052.45	4.62	0	-364	4138	4111	4058	4031	3978	4125	4045	98	1225	500	2850	5	1	19370673	791	20.32	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	5000	-18.30	20230523	3400	20.15	20240306	0.00	N	002230	500	98 억		894969	N	N	0	N	00	N
66	20240521	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	30	2	0.74	51169450	12622	137.61	4030	4085	4005	5270	2840	4055	4053.99	4.63	0	-1052	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	791	20.32	0.56	12	0.07	201.00	7271.00	5000	20230523	-18.30	3400	20240306	20.15	4390	-6.95	20240514	3400	20.15	20240306	5000	-18.30	20230523	3400	20.15	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
67	20240521	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	20	2	0.49	50700260	12507	136.36	4030	4075	4005	5270	2840	4055	4053.75	4.63	0	-1049	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	789	20.27	0.56	12	0.06	201.00	7271.00	5000	20230523	-18.50	3400	20240306	19.85	4390	-7.18	20240514	3400	19.85	20240306	5000	-18.50	20230523	3400	19.85	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
68	20240521	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-10	5	-0.25	27641005	6834	74.51	4030	4060	4005	5270	2840	4055	4044.63	4.63	0	-760	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	784	20.12	0.56	12	0.04	201.00	7271.00	5000	20230523	-19.10	3400	20240306	18.97	4390	-7.86	20240514	3400	18.97	20240306	5000	-19.10	20230523	3400	18.97	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
69	20240521	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-30	5	-0.74	23550375	5820	63.45	4030	4060	4005	5270	2840	4055	4046.46	4.63	0	-667	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	780	20.02	0.55	12	0.03	201.00	7271.00	5000	20230523	-19.50	3400	20240306	18.38	4390	-8.31	20240514	3400	18.38	20240306	5000	-19.50	20230523	3400	18.38	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
70	20240521	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	0	3	0.00	20984090	5183	56.51	4030	4060	4005	5270	2840	4055	4048.64	4.63	0	-750	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	785	20.17	0.56	12	0.03	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	5000	-18.90	20230523	3400	19.26	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
71	20240521	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-10	5	-0.25	11353875	2806	30.59	4030	4060	4005	5270	2840	4055	4046.28	4.63	0	-408	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	784	20.12	0.56	12	0.01	201.00	7271.00	5000	20230523	-19.10	3400	20240306	18.97	4390	-7.86	20240514	3400	18.97	20240306	5000	-19.10	20230523	3400	18.97	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
72	20240521	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	0	3	0.00	8337030	2062	22.48	4030	4055	4005	5270	2840	4055	4043.18	4.63	0	-400	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	785	20.17	0.56	12	0.01	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	5000	-18.90	20230523	3400	19.26	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
73	20240521	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	4.63	0	0	4081	4067	4046	4032	4011	4075	4040	98	1215	500	2830	5	1	19370673	785	20.17	0.56	12	0.00	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	5000	-18.90	20230523	3400	19.26	20240306	0.00	N	002230	500	98 억		896021	N	N	0	N	00	N
74	20240517	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	60	2	1.50	41230630	10235	11.18	3990	4055	3980	5190	2800	3995	4029.06	4.63	0	-213	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	785	20.17	0.56	12	0.05	201.00	7271.00	5000	20230523	-18.90	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	5000	-18.90	20230523	3400	19.26	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
75	20240517	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	50	2	1.25	36937055	9173	10.02	3990	4055	3980	5190	2800	3995	4027.42	4.63	0	-215	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	784	20.12	0.56	12	0.05	201.00	7271.00	5000	20230523	-19.10	3400	20240306	18.97	4390	-7.86	20240514	3400	18.97	20240306	5000	-19.10	20230523	3400	18.97	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
76	20240517	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	55	2	1.38	35646490	8854	9.67	3990	4055	3980	5190	2800	3995	4026.75	4.63	0	-215	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	785	20.15	0.56	12	0.05	201.00	7271.00	5000	20230523	-19.00	3400	20240306	19.12	4390	-7.74	20240514	3400	19.12	20240306	5000	-19.00	20230523	3400	19.12	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
77	20240517	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	45	2	1.13	29425330	7317	7.99	3990	4045	3980	5190	2800	3995	4022.25	4.63	0	-215	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	783	20.10	0.56	12	0.04	201.00	7271.00	5000	20230523	-19.20	3400	20240306	18.82	4390	-7.97	20240514	3400	18.82	20240306	5000	-19.20	20230523	3400	18.82	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
78	20240517	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	35	2	0.88	20633025	5132	5.61	3990	4045	3980	5190	2800	3995	4021.50	4.63	0	-215	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	781	20.05	0.55	12	0.03	201.00	7271.00	5000	20230523	-19.40	3400	20240306	18.53	4390	-8.20	20240514	3400	18.53	20240306	5000	-19.40	20230523	3400	18.53	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
79	20240517	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	50	2	1.25	14119580	3515	3.84	3990	4045	3980	5190	2800	3995	4018.27	4.63	0	-162	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	784	20.12	0.56	12	0.02	201.00	7271.00	5000	20230523	-19.10	3400	20240306	18.97	4390	-7.86	20240514	3400	18.97	20240306	5000	-19.10	20230523	3400	18.97	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
80	20240517	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	20	2	0.50	4689065	1174	1.28	3990	4015	3980	5190	2800	3995	3993.91	4.63	0	-125	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	778	19.98	0.55	12	0.01	201.00	7271.00	5000	20230523	-19.70	3400	20240306	18.09	4390	-8.54	20240514	3400	18.09	20240306	5000	-19.70	20230523	3400	18.09	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
81	20240517	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	1257850	315	0.34	3990	3990	3990	5190	2800	3995	3990.00	4.63	0	-2	4365	4180	3945	3760	3525	4062	3642	98	1195	500	2790	5	1	19370673	773	19.85	0.55	12	0.00	201.00	7271.00	5000	20230523	-20.20	3400	20240306	17.35	4390	-9.11	20240514	3400	17.35	20240306	5000	-20.20	20230523	3400	17.35	20240306	0.00	N	002230	500	98 억		896062	N	N	0	N	00	N
82	20240516	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-120	5	-2.92	362543575	91344	105.39	4100	4130	3710	5340	2885	4115	3968.99	4.64	0	-2346	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	774	19.88	0.55	12	0.47	201.00	7271.00	5000	20230523	-20.10	3400	20240306	17.50	4390	-9.00	20240514	3400	17.50	20240306	5000	-20.10	20230523	3400	17.50	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
83	20240516	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-155	5	-3.77	356094575	89720	103.52	4100	4130	3710	5340	2885	4115	3968.95	4.64	0	-2465	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	767	19.70	0.54	12	0.46	201.00	7271.00	5000	20230523	-20.80	3400	20240306	16.47	4390	-9.79	20240514	3400	16.47	20240306	5000	-20.80	20230523	3400	16.47	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
84	20240516	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-150	5	-3.65	333885375	84102	97.04	4100	4130	3710	5340	2885	4115	3970.01	4.64	0	-2438	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	768	19.73	0.55	12	0.43	201.00	7271.00	5000	20230523	-20.70	3400	20240306	16.62	4390	-9.68	20240514	3400	16.62	20240306	5000	-20.70	20230523	3400	16.62	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
85	20240516	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-175	5	-4.25	272813780	68617	79.17	4100	4130	3710	5340	2885	4115	3975.89	4.64	0	-3503	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	763	19.60	0.54	12	0.35	201.00	7271.00	5000	20230523	-21.20	3400	20240306	15.88	4390	-10.25	20240514	3400	15.88	20240306	5000	-21.20	20230523	3400	15.88	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
86	20240516	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-165	5	-4.01	224767240	56448	65.13	4100	4130	3710	5340	2885	4115	3981.85	4.64	0	-3294	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	765	19.65	0.54	12	0.29	201.00	7271.00	5000	20230523	-21.00	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	5000	-21.00	20230523	3400	16.18	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
87	20240516	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-125	5	-3.04	92972660	22921	26.45	4100	4130	3990	5340	2885	4115	4056.22	4.64	0	-4629	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	773	19.85	0.55	12	0.12	201.00	7271.00	5000	20230523	-20.20	3400	20240306	17.35	4390	-9.11	20240514	3400	17.35	20240306	5000	-20.20	20230523	3400	17.35	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
88	20240516	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-45	5	-1.09	19445600	4740	5.47	4100	4130	4065	5340	2885	4115	4102.45	4.64	0	-361	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	788	20.25	0.56	12	0.02	201.00	7271.00	5000	20230523	-18.60	3400	20240306	19.71	4390	-7.29	20240514	3400	19.71	20240306	5000	-18.60	20230523	3400	19.71	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
89	20240516	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-10	5	-0.24	3559525	868	1.00	4100	4105	4100	5340	2885	4115	4100.84	4.64	0	-25	4545	4330	4175	3960	3805	4437	4067	98	1225	500	2880	5	1	19370673	795	20.42	0.56	12	0.00	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	5000	-17.90	20230523	3400	20.74	20240306	0.00	N	002230	500	98 억		898305	N	N	0	N	00	N
90	20240514	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	95	2	2.36	364914395	86659	157.78	4020	4390	4020	5220	2815	4020	4210.92	4.64	0	-518	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	797	20.47	0.57	12	0.45	201.00	7271.00	5000	20230523	-17.70	3400	20240306	21.03	4390	-6.26	20240514	3400	21.03	20240306	5000	-17.70	20230523	3400	21.03	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
91	20240514	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	85	2	2.11	359648105	85377	155.45	4020	4390	4020	5220	2815	4020	4212.47	4.64	0	-484	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	795	20.42	0.56	12	0.44	201.00	7271.00	5000	20230523	-17.90	3400	20240306	20.74	4390	-6.49	20240514	3400	20.74	20240306	5000	-17.90	20230523	3400	20.74	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
92	20240514	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	120	2	2.99	353087105	83784	152.55	4020	4390	4020	5220	2815	4020	4214.25	4.64	0	-223	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	802	20.60	0.57	12	0.43	201.00	7271.00	5000	20230523	-17.20	3400	20240306	21.76	4390	-5.69	20240514	3400	21.76	20240306	5000	-17.20	20230523	3400	21.76	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
93	20240514	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	130	2	3.23	350393785	83131	151.36	4020	4390	4020	5220	2815	4020	4214.96	4.64	0	-189	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	804	20.65	0.57	12	0.43	201.00	7271.00	5000	20230523	-17.00	3400	20240306	22.06	4390	-5.47	20240514	3400	22.06	20240306	5000	-17.00	20230523	3400	22.06	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
94	20240514	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	105	2	2.61	335590215	79555	144.85	4020	4390	4020	5220	2815	4020	4218.34	4.64	0	-189	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	799	20.52	0.57	12	0.41	201.00	7271.00	5000	20230523	-17.50	3400	20240306	21.32	4390	-6.04	20240514	3400	21.32	20240306	5000	-17.50	20230523	3400	21.32	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
95	20240514	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	115	2	2.86	328505860	77837	141.72	4020	4390	4020	5220	2815	4020	4220.43	4.64	0	-166	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	801	20.57	0.57	12	0.40	201.00	7271.00	5000	20230523	-17.30	3400	20240306	21.62	4390	-5.81	20240514	3400	21.62	20240306	5000	-17.30	20230523	3400	21.62	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
96	20240514	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	110	2	2.74	69433480	17034	31.01	4020	4130	4020	5220	2815	4020	4076.17	4.64	0	-384	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	800	20.55	0.57	12	0.09	201.00	7271.00	5000	20230523	-17.40	3400	20240306	21.47	4130	0.00	20240514	3400	21.47	20240306	5000	-17.40	20230523	3400	21.47	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
97	20240514	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	0	3	0.00	1263295	314	0.57	4020	4030	4020	5220	2815	4020	4023.23	4.64	0	-142	4126	4072	3976	3922	3826	4100	3950	98	1200	500	2810	5	1	19370673	779	20.00	0.55	12	0.00	201.00	7271.00	5000	20230523	-19.60	3400	20240306	18.24	4030	0.00	20240513	3400	18.24	20240306	5000	-19.60	20230523	3400	18.24	20240306	0.00	N	002230	500	98 억		898798	N	N	0	N	00	N
98	20240513	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	130	2	3.34	218004630	54896	894.95	3880	4030	3880	5050	2725	3890	3971.23	4.63	0	1316	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	779	20.00	0.55	12	0.28	201.00	7271.00	5000	20230523	-19.60	3400	20240306	18.24	4030	-0.25	20240513	3400	18.24	20240306	5000	-19.60	20230523	3400	18.24	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
99	20240513	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	110	2	2.83	185202140	46739	761.97	3880	4020	3880	5050	2725	3890	3962.48	4.63	0	2039	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	775	19.90	0.55	12	0.24	201.00	7271.00	5000	20230523	-20.00	3400	20240306	17.65	4020	-0.50	20240513	3400	17.65	20240306	5000	-20.00	20230523	3400	17.65	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
100	20240513	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	55	2	1.41	90611050	23047	375.73	3880	3980	3880	5050	2725	3890	3931.58	4.63	0	-430	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	764	19.63	0.54	12	0.12	201.00	7271.00	5000	20230523	-21.10	3400	20240306	16.03	3980	-0.88	20240513	3400	16.03	20240306	5000	-21.10	20230523	3400	16.03	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
101	20240513	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	80	2	2.06	82660540	21025	342.76	3880	3980	3880	5050	2725	3890	3931.54	4.63	0	-422	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	769	19.75	0.55	12	0.11	201.00	7271.00	5000	20230523	-20.60	3400	20240306	16.76	3980	-0.25	20240513	3400	16.76	20240306	5000	-20.60	20230523	3400	16.76	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
102	20240513	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	55	2	1.41	55515545	14164	230.91	3880	3945	3880	5050	2725	3890	3919.48	4.63	0	-109	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	764	19.63	0.54	12	0.07	201.00	7271.00	5000	20230523	-21.10	3400	20240306	16.03	3950	-0.13	20240102	3400	16.03	20240306	5000	-21.10	20230523	3400	16.03	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
103	20240513	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	45	2	1.16	35644475	9121	148.70	3880	3940	3880	5050	2725	3890	3907.96	4.63	0	22	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	762	19.58	0.54	12	0.05	201.00	7271.00	5000	20230523	-21.30	3400	20240306	15.74	3950	-0.38	20240102	3400	15.74	20240306	5000	-21.30	20230523	3400	15.74	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
104	20240513	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	40	2	1.03	29718095	7611	124.08	3880	3940	3880	5050	2725	3890	3904.62	4.63	0	25	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	761	19.55	0.54	12	0.04	201.00	7271.00	5000	20230523	-21.40	3400	20240306	15.59	3950	-0.51	20240102	3400	15.59	20240306	5000	-21.40	20230523	3400	15.59	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
105	20240513	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-10	5	-0.26	772120	199	3.24	3880	3880	3880	5050	2725	3890	3880.00	4.63	0	-18	3923	3906	3878	3861	3833	3892	3847	98	1160	500	2720	5	1	19370673	752	19.30	0.53	12	0.00	201.00	7271.00	5000	20230523	-22.40	3400	20240306	14.12	3950	-1.77	20240102	3400	14.12	20240306	5000	-22.40	20230523	3400	14.12	20240306	0.00	N	002230	500	98 억		897614	N	N	0	N	00	N
106	20240510	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	25	2	0.65	23471910	6054	65.56	3895	3895	3850	5020	2710	3865	3877.09	4.63	0	-35	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	754	19.35	0.54	12	0.03	201.00	7271.00	5000	20230523	-22.20	3400	20240306	14.41	3950	-1.52	20240102	3400	14.41	20240306	5000	-22.20	20230523	3400	14.41	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
107	20240510	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	25	2	0.65	22804905	5882	63.70	3895	3895	3850	5020	2710	3865	3877.07	4.63	0	-34	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	754	19.35	0.54	12	0.03	201.00	7271.00	5000	20230523	-22.20	3400	20240306	14.41	3950	-1.52	20240102	3400	14.41	20240306	5000	-22.20	20230523	3400	14.41	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
108	20240510	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	20	2	0.52	16264325	4196	45.44	3895	3895	3850	5020	2710	3865	3876.15	4.63	0	-32	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	753	19.33	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.30	3400	20240306	14.26	3950	-1.65	20240102	3400	14.26	20240306	5000	-22.30	20230523	3400	14.26	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
109	20240510	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	20	2	0.52	14477175	3736	40.46	3895	3895	3850	5020	2710	3865	3875.05	4.63	0	-30	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	753	19.33	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.30	3400	20240306	14.26	3950	-1.65	20240102	3400	14.26	20240306	5000	-22.30	20230523	3400	14.26	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
110	20240510	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	10	2	0.26	12627205	3260	35.30	3895	3895	3850	5020	2710	3865	3873.38	4.63	0	-28	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	751	19.28	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.50	3400	20240306	13.97	3950	-1.90	20240102	3400	13.97	20240306	5000	-22.50	20230523	3400	13.97	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
111	20240510	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	10	2	0.26	10546835	2724	29.50	3895	3895	3850	5020	2710	3865	3871.82	4.63	0	-25	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	751	19.28	0.53	12	0.01	201.00	7271.00	5000	20230523	-22.50	3400	20240306	13.97	3950	-1.90	20240102	3400	13.97	20240306	5000	-22.50	20230523	3400	13.97	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
112	20240510	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	10	2	0.26	2126505	551	5.97	3895	3895	3850	5020	2710	3865	3859.36	4.63	0	-2	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	751	19.28	0.53	12	0.00	201.00	7271.00	5000	20230523	-22.50	3400	20240306	13.97	3950	-1.90	20240102	3400	13.97	20240306	5000	-22.50	20230523	3400	13.97	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
113	20240510	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	20	2	0.52	171130	44	0.48	3895	3895	3885	5020	2710	3865	3889.32	4.63	0	-2	3911	3887	3861	3837	3811	3900	3850	98	1155	500	2700	5	1	19370673	753	19.33	0.53	12	0.00	201.00	7271.00	5000	20230523	-22.30	3400	20240306	14.26	3950	-1.65	20240102	3400	14.26	20240306	5000	-22.30	20230523	3400	14.26	20240306	0.00	N	002230	500	98 억		897649	N	N	0	N	00	N
114	20240509	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	0	3	0.00	35224455	9106	62.58	3840	3885	3835	5020	2710	3865	3868.27	4.63	0	149	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	749	19.23	0.53	12	0.05	201.00	7271.00	5000	20230523	-22.70	3400	20240306	13.68	3950	-2.15	20240102	3400	13.68	20240306	5000	-22.70	20230523	3400	13.68	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
115	20240509	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	15	2	0.39	34006785	8791	60.42	3840	3885	3835	5020	2710	3865	3868.36	4.63	0	149	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	752	19.30	0.53	12	0.05	201.00	7271.00	5000	20230523	-22.40	3400	20240306	14.12	3950	-1.77	20240102	3400	14.12	20240306	5000	-22.40	20230523	3400	14.12	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
116	20240509	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	15	2	0.39	25193615	6522	44.82	3840	3885	3835	5020	2710	3865	3862.87	4.63	0	156	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	752	19.30	0.53	12	0.03	201.00	7271.00	5000	20230523	-22.40	3400	20240306	14.12	3950	-1.77	20240102	3400	14.12	20240306	5000	-22.40	20230523	3400	14.12	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
117	20240509	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	5	2	0.13	16567145	4291	29.49	3840	3880	3835	5020	2710	3865	3860.91	4.63	0	164	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	750	19.25	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.60	3400	20240306	13.82	3950	-2.03	20240102	3400	13.82	20240306	5000	-22.60	20230523	3400	13.82	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
118	20240509	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	5	2	0.13	16164995	4187	28.77	3840	3880	3835	5020	2710	3865	3860.76	4.63	0	166	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	750	19.25	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.60	3400	20240306	13.82	3950	-2.03	20240102	3400	13.82	20240306	5000	-22.60	20230523	3400	13.82	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
119	20240509	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	5	2	0.13	11240935	2915	20.03	3840	3880	3835	5020	2710	3865	3856.24	4.63	0	166	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	750	19.25	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.60	3400	20240306	13.82	3950	-2.03	20240102	3400	13.82	20240306	5000	-22.60	20230523	3400	13.82	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
120	20240509	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-15	5	-0.39	8200050	2130	14.64	3840	3865	3835	5020	2710	3865	3849.79	4.63	0	172	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	746	19.15	0.53	12	0.01	201.00	7271.00	5000	20230523	-23.00	3400	20240306	13.24	3950	-2.53	20240102	3400	13.24	20240306	5000	-23.00	20230523	3400	13.24	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
121	20240509	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-25	5	-0.65	7680	2	0.01	3840	3840	3840	5020	2710	3865	3840.00	4.63	0	0	3938	3901	3853	3816	3768	3920	3835	98	1155	500	2700	5	1	19370673	744	19.10	0.53	12	0.00	201.00	7271.00	5000	20230523	-23.20	3400	20240306	12.94	3950	-2.78	20240102	3400	12.94	20240306	5000	-23.20	20230523	3400	12.94	20240306	0.00	N	002230	500	98 억		897500	N	N	0	N	00	N
122	20240508	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	40	2	1.05	56081695	14531	63.04	3845	3890	3805	4970	2680	3825	3859.45	4.64	0	-385	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	749	19.23	0.53	12	0.08	201.00	7271.00	5000	20230523	-22.70	3400	20240306	13.68	3950	-2.15	20240102	3400	13.68	20240306	5000	-22.70	20230523	3400	13.68	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
123	20240508	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	35	2	0.92	54454720	14110	61.21	3845	3890	3805	4970	2680	3825	3859.30	4.64	0	-385	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	748	19.20	0.53	12	0.07	201.00	7271.00	5000	20230523	-22.80	3400	20240306	13.53	3950	-2.28	20240102	3400	13.53	20240306	5000	-22.80	20230523	3400	13.53	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
124	20240508	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	30	2	0.78	53504415	13864	60.14	3845	3890	3805	4970	2680	3825	3859.23	4.64	0	-386	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	747	19.18	0.53	12	0.07	201.00	7271.00	5000	20230523	-22.90	3400	20240306	13.38	3950	-2.41	20240102	3400	13.38	20240306	5000	-22.90	20230523	3400	13.38	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
125	20240508	130123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	40	2	1.05	40691510	10544	45.74	3845	3890	3805	4970	2680	3825	3859.21	4.64	0	-400	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	749	19.23	0.53	12	0.05	201.00	7271.00	5000	20230523	-22.70	3400	20240306	13.68	3950	-2.15	20240102	3400	13.68	20240306	5000	-22.70	20230523	3400	13.68	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
126	20240508	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	40	2	1.05	34685390	8995	39.02	3845	3890	3805	4970	2680	3825	3856.07	4.64	0	-417	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	749	19.23	0.53	12	0.05	201.00	7271.00	5000	20230523	-22.70	3400	20240306	13.68	3950	-2.15	20240102	3400	13.68	20240306	5000	-22.70	20230523	3400	13.68	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
127	20240508	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	55	2	1.44	26953615	6993	30.34	3845	3890	3805	4970	2680	3825	3854.37	4.64	0	-436	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	752	19.30	0.53	12	0.04	201.00	7271.00	5000	20230523	-22.40	3400	20240306	14.12	3950	-1.77	20240102	3400	14.12	20240306	5000	-22.40	20230523	3400	14.12	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
128	20240508	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	30	2	0.78	13032770	3391	14.71	3845	3855	3805	4970	2680	3825	3843.34	4.64	0	-363	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	747	19.18	0.53	12	0.02	201.00	7271.00	5000	20230523	-22.90	3400	20240306	13.38	3950	-2.41	20240102	3400	13.38	20240306	5000	-22.90	20230523	3400	13.38	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
129	20240508	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	20	2	0.52	76900	20	0.09	3845	3845	3845	4970	2680	3825	3845.00	4.64	0	-3	3948	3886	3803	3741	3658	3917	3772	98	1145	500	2670	5	1	19370673	745	19.13	0.53	12	0.00	201.00	7271.00	5000	20230523	-23.10	3400	20240306	13.09	3950	-2.66	20240102	3400	13.09	20240306	5000	-23.10	20230523	3400	13.09	20240306	0.00	N	002230	500	98 억		897885	N	N	0	N	00	N
130	20240503	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-15	5	-0.39	28405100	7520	76.76	3805	3815	3765	4955	2675	3815	3777.26	4.63	0	-30	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	736	18.91	0.52	12	0.04	201.00	7271.00	5000	20230523	-24.00	3400	20240306	11.76	3950	-3.80	20240102	3400	11.76	20240306	5000	-24.00	20230523	3400	11.76	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
131	20240503	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-25	5	-0.66	28226900	7473	76.28	3805	3815	3765	4955	2675	3815	3777.18	4.63	0	-30	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	734	18.86	0.52	12	0.04	201.00	7271.00	5000	20230523	-24.20	3400	20240306	11.47	3950	-4.05	20240102	3400	11.47	20240306	5000	-24.20	20230523	3400	11.47	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
132	20240503	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-25	5	-0.66	6059625	1597	16.30	3805	3815	3780	4955	2675	3815	3794.38	4.63	0	-29	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	734	18.86	0.52	12	0.01	201.00	7271.00	5000	20230523	-24.20	3400	20240306	11.47	3950	-4.05	20240102	3400	11.47	20240306	5000	-24.20	20230523	3400	11.47	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
133	20240503	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-25	5	-0.66	5817665	1533	15.65	3805	3815	3780	4955	2675	3815	3794.95	4.63	0	-29	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	734	18.86	0.52	12	0.01	201.00	7271.00	5000	20230523	-24.20	3400	20240306	11.47	3950	-4.05	20240102	3400	11.47	20240306	5000	-24.20	20230523	3400	11.47	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
134	20240503	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3790	-25	5	-0.66	4898735	1290	13.17	3805	3815	3780	4955	2675	3815	3797.47	4.63	0	-29	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	734	18.86	0.52	12	0.01	201.00	7271.00	5000	20230523	-24.20	3400	20240306	11.47	3950	-4.05	20240102	3400	11.47	20240306	5000	-24.20	20230523	3400	11.47	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
135	20240503	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	0	3	0.00	1935880	509	5.20	3805	3815	3795	4955	2675	3815	3803.30	4.63	0	-29	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	739	18.98	0.52	12	0.00	201.00	7271.00	5000	20230523	-23.70	3400	20240306	12.21	3950	-3.42	20240102	3400	12.21	20240306	5000	-23.70	20230523	3400	12.21	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
136	20240503	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-15	5	-0.39	1204450	317	3.24	3805	3805	3795	4955	2675	3815	3799.53	4.63	0	-17	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	736	18.91	0.52	12	0.00	201.00	7271.00	5000	20230523	-24.00	3400	20240306	11.76	3950	-3.80	20240102	3400	11.76	20240306	5000	-24.00	20230523	3400	11.76	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
137	20240503	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	4.63	0	0	3888	3851	3778	3741	3668	3870	3760	98	1140	500	2670	5	1	19370673	739	18.98	0.52	12	0.00	201.00	7271.00	5000	20230523	-23.70	3400	20240306	12.21	3950	-3.42	20240102	3400	12.21	20240306	5000	-23.70	20230523	3400	12.21	20240306	0.00	N	002230	500	98 억		896570	N	N	0	N	00	N
138	20240502	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	35	2	0.93	37003665	9797	56.49	3795	3815	3705	4910	2650	3780	3777.04	4.63	0	627	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	739	18.98	0.52	12	0.05	201.00	7271.00	5000	20230523	-23.70	3400	20240306	12.21	3950	-3.42	20240102	3400	12.21	20240306	5000	-23.70	20230523	3400	12.21	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
139	20240502	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	35	2	0.93	36706195	9719	56.04	3795	3815	3705	4910	2650	3780	3776.75	4.63	0	624	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	739	18.98	0.52	12	0.05	201.00	7271.00	5000	20230523	-23.70	3400	20240306	12.21	3950	-3.42	20240102	3400	12.21	20240306	5000	-23.70	20230523	3400	12.21	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
140	20240502	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	15	2	0.40	28564850	7576	43.69	3795	3800	3705	4910	2650	3780	3770.44	4.63	0	283	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	735	18.88	0.52	12	0.04	201.00	7271.00	5000	20230523	-24.10	3400	20240306	11.62	3950	-3.92	20240102	3400	11.62	20240306	5000	-24.10	20230523	3400	11.62	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
141	20240502	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	5	2	0.13	25455755	6754	38.95	3795	3800	3705	4910	2650	3780	3768.99	4.63	0	283	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	733	18.83	0.52	12	0.03	201.00	7271.00	5000	20230523	-24.30	3400	20240306	11.32	3950	-4.18	20240102	3400	11.32	20240306	5000	-24.30	20230523	3400	11.32	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
142	20240502	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	0	3	0.00	15638090	4154	23.95	3795	3800	3705	4910	2650	3780	3764.59	4.63	0	289	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	732	18.81	0.52	12	0.02	201.00	7271.00	5000	20230523	-24.40	3400	20240306	11.18	3950	-4.30	20240102	3400	11.18	20240306	5000	-24.40	20230523	3400	11.18	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
143	20240502	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	0	3	0.00	11767520	3129	18.04	3795	3800	3705	4910	2650	3780	3760.79	4.63	0	289	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	732	18.81	0.52	12	0.02	201.00	7271.00	5000	20230523	-24.40	3400	20240306	11.18	3950	-4.30	20240102	3400	11.18	20240306	5000	-24.40	20230523	3400	11.18	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
144	20240502	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	5	2	0.13	9287480	2471	14.25	3795	3800	3705	4910	2650	3780	3758.59	4.63	0	289	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	733	18.83	0.52	12	0.01	201.00	7271.00	5000	20230523	-24.30	3400	20240306	11.32	3950	-4.18	20240102	3400	11.32	20240306	5000	-24.30	20230523	3400	11.32	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N
145	20240502	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-5	5	-0.13	106060	28	0.16	3795	3795	3775	4910	2650	3780	3787.86	4.63	0	-6	3866	3822	3801	3757	3736	3812	3747	98	1130	500	2640	5	1	19370673	731	18.78	0.52	12	0.00	201.00	7271.00	5000	20230523	-24.50	3400	20240306	11.03	3950	-4.43	20240102	3400	11.03	20240306	5000	-24.50	20230523	3400	11.03	20240306	0.00	N	002230	500	98 억		895943	N	N	0	N	00	N