KissMeData/002230/price/prices-20240901.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	20240930	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-20	5	-0.51	37433835	9672	177.01	3925	3935	3810	5100	2750	3925	3870.33	4.62	0	-121	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	756	19.43	0.54	12	0.05	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
3	20240930	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-40	5	-1.02	37113835	9590	175.51	3925	3935	3810	5100	2750	3925	3870.06	4.62	0	-86	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	753	19.33	0.53	12	0.05	201.00	7271.00	4390	20240514	-11.50	3400	20240306	14.26	4390	-11.50	20240514	3400	14.26	20240306	4390	-11.50	20240514	3400	14.26	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
4	20240930	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-15	5	-0.38	36880710	9530	174.41	3925	3935	3810	5100	2750	3925	3869.96	4.62	0	-120	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	757	19.45	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
5	20240930	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-15	5	-0.38	34644345	8958	163.95	3925	3935	3810	5100	2750	3925	3867.42	4.62	0	67	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	757	19.45	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
6	20240930	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-10	5	-0.25	29158685	7534	137.88	3925	3935	3810	5100	2750	3925	3870.28	4.62	0	8	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	758	19.48	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
7	20240930	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-10	5	-0.25	28821995	7448	136.31	3925	3935	3810	5100	2750	3925	3869.76	4.62	0	8	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	758	19.48	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
8	20240930	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-35	5	-0.89	28291975	7312	133.82	3925	3935	3810	5100	2750	3925	3869.25	4.62	0	8	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	754	19.35	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.39	3400	20240306	14.41	4390	-11.39	20240514	3400	14.41	20240306	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
9	20240930	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	787925	201	3.68	3925	3925	3920	5100	2750	3925	3920.02	4.62	0	0	3955	3940	3920	3905	3885	3947	3912	98	1175	500	2820	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894455	N	N	0	N	00	N
10	20240927	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	21221865	5438	68.45	3920	3935	3900	5090	2745	3920	3902.51	4.62	0	-29	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	760	19.53	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
11	20240927	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	20994470	5380	67.72	3920	3935	3900	5090	2745	3920	3902.32	4.62	0	-15	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	760	19.53	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
12	20240927	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	20955220	5370	67.60	3920	3935	3900	5090	2745	3920	3902.28	4.62	0	-15	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	760	19.53	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
13	20240927	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	20955220	5370	67.60	3920	3935	3900	5090	2745	3920	3902.28	4.62	0	-15	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	760	19.53	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
14	20240927	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	20786445	5327	67.06	3920	3935	3900	5090	2745	3920	3902.09	4.62	0	-15	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	760	19.53	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
15	20240927	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-20	5	-0.51	17548450	4498	56.62	3920	3935	3900	5090	2745	3920	3901.39	4.62	0	-15	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	755	19.40	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
16	20240927	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	651875	166	2.09	3920	3935	3920	5090	2745	3920	3926.96	4.62	0	-15	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
17	20240927	090132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	4.62	0	0	4043	3981	3918	3856	3793	3950	3825	98	1170	500	2820	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894484	N	N	0	N	00	N
18	20240926	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-35	5	-0.88	30920465	7944	190.87	3980	3980	3855	5140	2770	3955	3892.30	4.62	0	-71	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	759	19.50	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
19	20240926	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-25	5	-0.63	28883660	7425	178.40	3980	3980	3855	5140	2770	3955	3890.06	4.62	0	-48	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	761	19.55	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4390	-10.48	20240514	3400	15.59	20240306	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
20	20240926	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-25	5	-0.63	4850260	1232	29.60	3980	3980	3905	5140	2770	3955	3936.90	4.62	0	-47	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	761	19.55	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4390	-10.48	20240514	3400	15.59	20240306	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
21	20240926	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-10	5	-0.25	3531950	896	21.53	3980	3980	3905	5140	2770	3955	3941.91	4.62	0	-47	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	764	19.63	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4390	-10.14	20240514	3400	16.03	20240306	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
22	20240926	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	5	2	0.13	2267730	576	13.84	3980	3980	3905	5140	2770	3955	3937.03	4.62	0	-47	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	767	19.70	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.79	3400	20240306	16.47	4390	-9.79	20240514	3400	16.47	20240306	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
23	20240926	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	10	2	0.25	1572015	400	9.61	3980	3980	3905	5140	2770	3955	3930.04	4.62	0	-47	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	768	19.73	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	4390	-9.68	20240514	3400	16.62	20240306	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
24	20240926	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	0	3	0.00	1197610	305	7.33	3980	3980	3905	5140	2770	3955	3926.59	4.62	0	-34	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	766	19.68	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
25	20240926	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	4.62	0	0	4018	3986	3933	3901	3848	4002	3917	98	1185	500	2840	5	1	19370673	766	19.68	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		894555	N	N	0	N	00	N
26	20240925	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	45	2	1.15	16355155	4162	806.59	3905	3965	3880	5080	2740	3910	3929.64	4.62	0	45	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	766	19.68	0.54	12	0.02	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
27	20240925	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-10	5	-0.26	12779905	3247	629.26	3905	3965	3885	5080	2740	3910	3935.91	4.62	0	22	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	755	19.40	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
28	20240925	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	0	3	0.00	10571145	2682	519.77	3905	3965	3890	5080	2740	3910	3941.52	4.62	0	-24	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	757	19.45	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
29	20240925	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	5	2	0.13	8131130	2056	398.45	3905	3965	3890	5080	2740	3910	3954.83	4.62	0	-24	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	758	19.48	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
30	20240925	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	50	2	1.28	7143305	1804	349.61	3905	3965	3890	5080	2740	3910	3959.70	4.62	0	-61	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	767	19.70	0.54	12	0.01	201.00	7271.00	4390	20240514	-9.79	3400	20240306	16.47	4390	-9.79	20240514	3400	16.47	20240306	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
31	20240925	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-15	5	-0.38	6819955	1722	333.72	3905	3965	3895	5080	2740	3910	3960.48	4.62	0	-36	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4390	-11.28	20240514	3400	14.56	20240306	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
32	20240925	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	45	2	1.15	1466950	371	71.90	3905	3965	3905	5080	2740	3910	3954.04	4.62	0	-36	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	766	19.68	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4390	-9.91	20240514	3400	16.32	20240306	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
33	20240925	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	0	3	0.00	0	0	0.00	0	0	0	5080	2740	3910	0.00	4.62	0	0	3950	3930	3905	3885	3860	3917	3872	98	1170	500	2810	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
34	20240924	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	15	2	0.39	2014220	516	12.05	3925	3925	3880	5060	2730	3895	3903.53	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
35	20240924	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	15	2	0.39	1499100	384	8.97	3925	3925	3880	5060	2730	3895	3903.91	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
36	20240924	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	15	2	0.39	1133075	290	6.77	3925	3925	3890	5060	2730	3895	3907.16	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
37	20240924	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	15	2	0.39	1133075	290	6.77	3925	3925	3890	5060	2730	3895	3907.16	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
38	20240924	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	15	2	0.39	1090065	279	6.52	3925	3925	3890	5060	2730	3895	3907.04	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
39	20240924	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	25	2	0.64	757515	194	4.53	3925	3925	3890	5060	2730	3895	3904.72	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
40	20240924	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	20	2	0.51	11760	3	0.07	3925	3925	3915	5060	2730	3895	3920.00	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	758	19.48	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
41	20240924	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	0	3	0.00	0	0	0.00	0	0	0	5060	2730	3895	0.00	4.62	0	0	4008	3951	3923	3866	3838	3937	3852	98	1165	500	2800	5	1	19370673	754	19.38	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4390	-11.28	20240514	3400	14.56	20240306	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		894510	N	N	0	N	00	N
42	20240923	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-45	5	-1.14	16725995	4281	492.64	3980	3980	3895	5120	2760	3940	3907.03	4.62	0	-9	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	754	19.38	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4390	-11.28	20240514	3400	14.56	20240306	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
43	20240923	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-35	5	-0.89	12629965	3230	371.69	3980	3980	3895	5120	2760	3940	3910.21	4.62	0	776	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	756	19.43	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
44	20240923	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	0	3	0.00	5500790	1403	161.45	3980	3980	3900	5120	2760	3940	3920.73	4.62	0	162	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4390	-10.25	20240514	3400	15.88	20240306	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
45	20240923	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	0	3	0.00	5500790	1403	161.45	3980	3980	3900	5120	2760	3940	3920.73	4.62	0	162	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4390	-10.25	20240514	3400	15.88	20240306	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
46	20240923	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	5	2	0.13	458410	116	13.35	3980	3980	3940	5120	2760	3940	3951.81	4.62	0	-1	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	764	19.63	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4390	-10.14	20240514	3400	16.03	20240306	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
47	20240923	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	10	2	0.25	351900	89	10.24	3980	3980	3950	5120	2760	3940	3953.93	4.62	0	0	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
48	20240923	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	10	2	0.25	304500	77	8.86	3980	3980	3950	5120	2760	3940	3954.55	4.62	0	0	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
49	20240923	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	40	2	1.02	11940	3	0.35	3980	3980	3980	5120	2760	3940	3980.00	4.62	0	0	4040	3990	3950	3900	3860	4015	3925	98	1180	500	2830	5	1	19370673	771	19.80	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.34	3400	20240306	17.06	4390	-9.34	20240514	3400	17.06	20240306	4390	-9.34	20240514	3400	17.06	20240306	0.00	N	002230	500	98 억		894519	N	N	0	N	00	N
50	20240913	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	15	2	0.38	20059405	5131	285.37	3905	3960	3890	5070	2735	3905	3909.45	4.62	0	-40	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
51	20240913	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	19469905	4981	277.03	3905	3960	3890	5070	2735	3905	3908.83	4.62	0	10	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
52	20240913	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	2277840	579	32.20	3905	3960	3890	5070	2735	3905	3934.09	4.62	0	-40	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
53	20240913	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	2167675	551	30.65	3905	3960	3890	5070	2735	3905	3934.07	4.62	0	-40	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
54	20240913	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	2159805	549	30.53	3905	3960	3890	5070	2735	3905	3934.07	4.62	0	-40	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
55	20240913	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	2159805	549	30.53	3905	3960	3890	5070	2735	3905	3934.07	4.62	0	-40	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
56	20240913	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	959825	244	13.57	3905	3960	3890	5070	2735	3905	3933.71	4.62	0	-40	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
57	20240913	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	30	2	0.77	97950	25	1.39	3905	3935	3890	5070	2735	3905	3918.00	4.62	0	-1	3985	3945	3905	3865	3825	3925	3845	98	1165	500	2810	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894823	N	N	0	N	00	N
58	20240912	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	20	2	0.51	6984140	1798	9.79	3945	3945	3865	5050	2720	3885	3884.39	4.62	0	-6	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	756	19.43	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
59	20240912	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	15	2	0.39	6334380	1631	8.88	3945	3945	3865	5050	2720	3885	3883.74	4.62	0	9	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	755	19.40	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
60	20240912	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	15	2	0.39	6318825	1627	8.86	3945	3945	3865	5050	2720	3885	3883.73	4.62	0	9	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	755	19.40	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
61	20240912	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	20	2	0.51	6303225	1623	8.83	3945	3945	3865	5050	2720	3885	3883.69	4.62	0	13	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	756	19.43	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
62	20240912	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	20	2	0.51	6123915	1577	8.58	3945	3945	3865	5050	2720	3885	3883.27	4.62	0	13	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	756	19.43	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
63	20240912	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	35	2	0.90	5820055	1499	8.16	3945	3945	3865	5050	2720	3885	3882.63	4.62	0	11	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	759	19.50	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
64	20240912	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	45	2	1.16	1367910	348	1.89	3945	3945	3930	5050	2720	3885	3930.78	4.62	0	-3	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	761	19.55	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4390	-10.48	20240514	3400	15.59	20240306	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
65	20240912	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	60	2	1.54	71010	18	0.10	3945	3945	3945	5050	2720	3885	3945.00	4.62	0	-2	4045	3965	3925	3845	3805	3945	3825	98	1165	500	2790	5	1	19370673	764	19.63	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4390	-10.14	20240514	3400	16.03	20240306	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		894829	N	N	0	N	00	N
66	20240911	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-40	5	-1.02	71923540	18372	1209.48	3890	4005	3885	5100	2750	3925	3914.85	4.62	0	-52	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	753	19.33	0.53	12	0.09	201.00	7271.00	4480	20230905	-13.28	3400	20240306	14.26	4390	-11.50	20240514	3400	14.26	20240306	4390	-11.50	20240514	3400	14.26	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
67	20240911	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-15	5	-0.38	68270260	17432	1147.60	3890	4005	3890	5100	2750	3925	3916.38	4.62	0	-42	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	757	19.45	0.54	12	0.09	201.00	7271.00	4480	20230905	-12.72	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
68	20240911	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	22471200	5728	377.09	3890	4005	3890	5100	2750	3925	3923.04	4.62	0	2532	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4480	20230905	-12.50	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
69	20240911	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	22471200	5728	377.09	3890	4005	3890	5100	2750	3925	3923.04	4.62	0	2532	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4480	20230905	-12.50	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
70	20240911	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	21914585	5586	367.74	3890	4005	3890	5100	2750	3925	3923.13	4.62	0	2532	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4480	20230905	-12.50	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
71	20240911	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-15	5	-0.38	20492995	5223	343.84	3890	4005	3890	5100	2750	3925	3923.61	4.62	0	2532	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	757	19.45	0.54	12	0.03	201.00	7271.00	4480	20230905	-12.72	3400	20240306	15.00	4390	-10.93	20240514	3400	15.00	20240306	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
72	20240911	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	20355975	5188	341.54	3890	4005	3890	5100	2750	3925	3923.67	4.62	0	2532	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4480	20230905	-12.50	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
73	20240911	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-35	5	-0.89	39020	10	0.66	3890	3950	3890	5100	2750	3925	3902.00	4.62	0	0	3988	3956	3903	3871	3818	3972	3887	98	1175	500	2820	5	1	19370673	754	19.35	0.54	12	0.00	201.00	7271.00	4480	20230905	-13.17	3400	20240306	14.41	4390	-11.39	20240514	3400	14.41	20240306	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		894881	N	N	0	N	00	N
74	20240910	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	50	2	1.29	5926870	1519	145.08	3885	3935	3850	5030	2715	3875	3901.82	4.62	0	-6	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
75	20240910	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	15	2	0.39	5860185	1502	143.46	3885	3935	3850	5030	2715	3875	3901.59	4.62	0	-2	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	754	19.35	0.54	12	0.01	201.00	7271.00	4480	20230905	-13.17	3400	20240306	14.41	4390	-11.39	20240514	3400	14.41	20240306	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
76	20240910	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	50	2	1.29	3903545	999	95.42	3885	3935	3850	5030	2715	3875	3907.45	4.62	0	-1	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
77	20240910	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	50	2	1.29	2788830	710	67.81	3885	3935	3880	5030	2715	3875	3927.93	4.62	0	-2	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
78	20240910	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	60	2	1.55	2388525	608	58.07	3885	3935	3880	5030	2715	3875	3928.50	4.62	0	0	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.17	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
79	20240910	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	60	2	1.55	2388525	608	58.07	3885	3935	3880	5030	2715	3875	3928.50	4.62	0	0	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.17	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
80	20240910	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	60	2	1.55	120440	31	2.96	3885	3935	3880	5030	2715	3875	3885.16	4.62	0	0	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.17	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
81	20240910	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	10	2	0.26	19425	5	0.48	3885	3885	3885	5030	2715	3875	3885.00	4.62	0	0	3948	3911	3878	3841	3808	3930	3860	98	1155	500	2790	5	1	19370673	753	19.33	0.53	12	0.00	201.00	7271.00	4480	20230905	-13.28	3400	20240306	14.26	4390	-11.50	20240514	3400	14.26	20240306	4390	-11.50	20240514	3400	14.26	20240306	0.00	N	002230	500	98 억		894887	N	N	0	N	00	N
82	20240909	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	30	2	0.78	4079310	1047	13.60	3845	3915	3845	4995	2695	3845	3896.19	4.62	0	-42	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	751	19.28	0.53	12	0.01	201.00	7271.00	4480	20230905	-13.50	3400	20240306	13.97	4390	-11.73	20240514	3400	13.97	20240306	4390	-11.73	20240514	3400	13.97	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
83	20240909	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	70	2	1.82	3430805	880	11.43	3845	3915	3845	4995	2695	3845	3898.64	4.62	0	-40	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	758	19.48	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.61	3400	20240306	15.15	4390	-10.82	20240514	3400	15.15	20240306	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
84	20240909	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	55	2	1.43	3172785	814	10.57	3845	3910	3845	4995	2695	3845	3897.77	4.62	0	-40	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	755	19.40	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.95	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
85	20240909	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	60	2	1.56	1887905	485	6.30	3845	3905	3845	4995	2695	3845	3892.59	4.62	0	-18	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	756	19.43	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.83	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
86	20240909	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	60	2	1.56	1887905	485	6.30	3845	3905	3845	4995	2695	3845	3892.59	4.62	0	-18	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	756	19.43	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.83	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
87	20240909	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	60	2	1.56	1837140	472	6.13	3845	3905	3845	4995	2695	3845	3892.25	4.62	0	-18	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	756	19.43	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.83	3400	20240306	14.85	4390	-11.05	20240514	3400	14.85	20240306	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
88	20240909	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	50	2	1.30	281335	73	0.95	3845	3895	3845	4995	2695	3845	3853.90	4.62	0	-14	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	754	19.38	0.54	12	0.00	201.00	7271.00	4480	20230905	-13.06	3400	20240306	14.56	4390	-11.28	20240514	3400	14.56	20240306	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
89	20240909	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	0	3	0.00	0	0	0.00	0	0	0	4995	2695	3845	0.00	4.62	0	0	4065	3955	3900	3790	3735	3927	3762	98	1150	500	2760	5	1	19370673	745	19.13	0.53	12	0.00	201.00	7271.00	4480	20230905	-14.17	3400	20240306	13.09	4390	-12.41	20240514	3400	13.09	20240306	4390	-12.41	20240514	3400	13.09	20240306	0.00	N	002230	500	98 억		894929	N	N	0	N	00	N
90	20240906	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-105	5	-2.66	29935805	7701	264.46	3950	4010	3845	5130	2765	3950	3887.26	4.62	0	-32	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	745	19.13	0.53	12	0.04	201.00	7271.00	4480	20230905	-14.17	3400	20240306	13.09	4390	-12.41	20240514	3400	13.09	20240306	4390	-12.41	20240514	3400	13.09	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
91	20240906	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-30	5	-0.76	21352385	5493	188.63	3950	4010	3850	5130	2765	3950	3887.20	4.62	0	1830	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4480	20230905	-12.50	3400	20240306	15.29	4390	-10.71	20240514	3400	15.29	20240306	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
92	20240906	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-10	5	-0.25	6754090	1726	59.27	3950	4010	3850	5130	2765	3950	3913.15	4.62	0	-7	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4480	20230905	-12.05	3400	20240306	15.88	4390	-10.25	20240514	3400	15.88	20240306	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
93	20240906	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-25	5	-0.63	6232250	1593	54.70	3950	4010	3850	5130	2765	3950	3912.27	4.62	0	-7	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
94	20240906	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-25	5	-0.63	3586825	919	31.56	3950	4010	3850	5130	2765	3950	3902.97	4.62	0	-2	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
95	20240906	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-25	5	-0.63	1185230	301	10.34	3950	4010	3920	5130	2765	3950	3937.64	4.62	0	-1	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
96	20240906	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	0	3	0.00	215760	54	1.85	3950	4010	3950	5130	2765	3950	3995.56	4.62	0	0	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
97	20240906	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	0	3	0.00	3950	1	0.03	3950	3950	3950	5130	2765	3950	3950.00	4.62	0	0	4090	4020	3960	3890	3830	4015	3885	98	1180	500	2840	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		894961	N	N	0	N	00	N
98	20240905	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	0	3	0.00	11548005	2912	18.79	3950	4030	3900	5130	2765	3950	3965.66	4.62	0	-46	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	765	19.65	0.54	12	0.02	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4480	-11.83	20230905	3400	16.18	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
99	20240905	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	0	3	0.00	9624355	2425	15.65	3950	4030	3900	5130	2765	3950	3968.81	4.62	0	-43	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	765	19.65	0.54	12	0.01	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4480	-11.83	20230905	3400	16.18	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
100	20240905	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	0	3	0.00	7701595	1935	12.49	3950	4030	3945	5130	2765	3950	3980.15	4.62	0	-43	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	765	19.65	0.54	12	0.01	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4480	-11.83	20230905	3400	16.18	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
101	20240905	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	15	2	0.38	6586970	1653	10.67	3950	4030	3950	5130	2765	3950	3984.86	4.62	0	-37	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	768	19.73	0.55	12	0.01	201.00	7271.00	4480	20230905	-11.50	3400	20240306	16.62	4390	-9.68	20240514	3400	16.62	20240306	4480	-11.50	20230905	3400	16.62	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
102	20240905	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	20	2	0.51	5111420	1280	8.26	3950	4030	3950	5130	2765	3950	3993.30	4.62	0	-34	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	769	19.75	0.55	12	0.01	201.00	7271.00	4480	20230905	-11.38	3400	20240306	16.76	4390	-9.57	20240514	3400	16.76	20240306	4480	-11.38	20230905	3400	16.76	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
103	20240905	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	45	2	1.14	4714420	1180	7.61	3950	4030	3950	5130	2765	3950	3995.27	4.62	0	-34	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	774	19.88	0.55	12	0.01	201.00	7271.00	4480	20230905	-10.83	3400	20240306	17.50	4390	-9.00	20240514	3400	17.50	20240306	4480	-10.83	20230905	3400	17.50	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
104	20240905	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	50	2	1.27	4059375	1016	6.56	3950	4030	3950	5130	2765	3950	3995.45	4.62	0	-20	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	775	19.90	0.55	12	0.01	201.00	7271.00	4480	20230905	-10.71	3400	20240306	17.65	4390	-8.88	20240514	3400	17.65	20240306	4480	-10.71	20230905	3400	17.65	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
105	20240905	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	0	3	0.00	126400	32	0.21	3950	3950	3950	5130	2765	3950	3950.00	4.62	0	-4	4143	4046	3928	3831	3713	3987	3772	98	1180	500	2840	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4480	-11.83	20230905	3400	16.18	20240306	0.00	N	002230	500	98 억		895007	N	N	0	N	00	N
106	20240904	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-35	5	-0.88	60353615	15497	117.82	3985	4025	3810	5180	2790	3985	3894.54	4.62	0	-70	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	765	19.65	0.54	12	0.08	201.00	7271.00	4480	20230905	-11.83	3400	20240306	16.18	4390	-10.02	20240514	3400	16.18	20240306	4480	-11.83	20230905	3400	16.18	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
107	20240904	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	-110	5	-2.76	56858525	14602	111.02	3985	4025	3810	5180	2790	3985	3893.89	4.62	0	71	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	751	19.28	0.53	12	0.08	201.00	7271.00	4480	20230905	-13.50	3400	20240306	13.97	4390	-11.73	20240514	3400	13.97	20240306	4480	-13.50	20230905	3400	13.97	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
108	20240904	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-60	5	-1.51	36635250	9359	71.15	3985	4025	3850	5180	2790	3985	3914.44	4.62	0	368	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	760	19.53	0.54	12	0.05	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4480	-12.39	20230905	3400	15.44	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
109	20240904	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-50	5	-1.25	36599905	9350	71.09	3985	4025	3850	5180	2790	3985	3914.43	4.62	0	370	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	762	19.58	0.54	12	0.05	201.00	7271.00	4480	20230905	-12.17	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4480	-12.17	20230905	3400	15.74	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
110	20240904	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-50	5	-1.25	36098040	9222	70.11	3985	4025	3850	5180	2790	3985	3914.34	4.62	0	414	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	762	19.58	0.54	12	0.05	201.00	7271.00	4480	20230905	-12.17	3400	20240306	15.74	4390	-10.36	20240514	3400	15.74	20240306	4480	-12.17	20230905	3400	15.74	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
111	20240904	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-85	5	-2.13	32982890	8426	64.06	3985	4025	3850	5180	2790	3985	3914.42	4.62	0	-7	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4480	20230905	-12.95	3400	20240306	14.71	4390	-11.16	20240514	3400	14.71	20240306	4480	-12.95	20230905	3400	14.71	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
112	20240904	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-60	5	-1.51	9374815	2393	18.19	3985	4025	3850	5180	2790	3985	3917.60	4.62	0	-188	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4480	20230905	-12.39	3400	20240306	15.44	4390	-10.59	20240514	3400	15.44	20240306	4480	-12.39	20230905	3400	15.44	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
113	20240904	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	35	2	0.88	3223625	829	6.30	3985	4025	3850	5180	2790	3985	3888.57	4.62	0	-14	4085	4035	3985	3935	3885	4060	3960	98	1195	500	2860	5	1	19370673	779	20.00	0.55	12	0.00	201.00	7271.00	4480	20230905	-10.27	3400	20240306	18.24	4390	-8.43	20240514	3400	18.24	20240306	4480	-10.27	20230905	3400	18.24	20240306	0.00	N	002230	500	98 억		895077	N	N	0	N	00	N
114	20240903	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-15	5	-0.38	51615025	13028	80.27	3970	4035	3935	5200	2800	4000	3961.85	4.62	0	472	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	772	19.83	0.55	12	0.07	201.00	7271.00	4480	20230905	-11.05	3400	20240306	17.21	4390	-9.23	20240514	3400	17.21	20240306	4480	-11.05	20230905	3400	17.21	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
115	20240903	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-40	5	-1.00	49816090	12575	77.48	3970	4035	3935	5200	2800	4000	3961.52	4.62	0	681	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	767	19.70	0.54	12	0.06	201.00	7271.00	4480	20230905	-11.61	3400	20240306	16.47	4390	-9.79	20240514	3400	16.47	20240306	4480	-11.61	20230905	3400	16.47	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
116	20240903	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-30	5	-0.75	36545870	9215	56.77	3970	4035	3935	5200	2800	4000	3965.91	4.62	0	432	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	769	19.75	0.55	12	0.05	201.00	7271.00	4480	20230905	-11.38	3400	20240306	16.76	4390	-9.57	20240514	3400	16.76	20240306	4480	-11.38	20230905	3400	16.76	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
117	20240903	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	10	2	0.25	35477390	8946	55.12	3970	4035	3935	5200	2800	4000	3965.73	4.62	0	432	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	777	19.95	0.55	12	0.05	201.00	7271.00	4480	20230905	-10.49	3400	20240306	17.94	4390	-8.66	20240514	3400	17.94	20240306	4480	-10.49	20230905	3400	17.94	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
118	20240903	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	35094330	8850	54.53	3970	4035	3935	5200	2800	4000	3965.46	4.62	0	527	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	773	19.85	0.55	12	0.05	201.00	7271.00	4480	20230905	-10.94	3400	20240306	17.35	4390	-9.11	20240514	3400	17.35	20240306	4480	-10.94	20230905	3400	17.35	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
119	20240903	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	10	2	0.25	14817550	3729	22.97	3970	4035	3935	5200	2800	4000	3973.60	4.62	0	715	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	777	19.95	0.55	12	0.02	201.00	7271.00	4480	20230905	-10.49	3400	20240306	17.94	4390	-8.66	20240514	3400	17.94	20240306	4480	-10.49	20230905	3400	17.94	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
120	20240903	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	20	2	0.50	10431575	2635	16.23	3970	4035	3935	5200	2800	4000	3958.85	4.62	0	719	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	779	20.00	0.55	12	0.01	201.00	7271.00	4480	20230905	-10.27	3400	20240306	18.24	4390	-8.43	20240514	3400	18.24	20240306	4480	-10.27	20230905	3400	18.24	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
121	20240903	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-60	5	-1.50	2824480	713	4.39	3970	3970	3940	5200	2800	4000	3961.40	4.62	0	-210	4146	4072	4036	3962	3926	4055	3945	98	1200	500	2880	5	1	19370673	763	19.60	0.54	12	0.00	201.00	7271.00	4480	20230905	-12.05	3400	20240306	15.88	4390	-10.25	20240514	3400	15.88	20240306	4480	-12.05	20230905	3400	15.88	20240306	0.00	N	002230	500	98 억		894605	N	N	0	N	00	N
122	20240902	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-95	5	-2.32	48281095	11894	102.79	4095	4110	4000	5320	2870	4095	4059.38	4.62	0	27	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	775	19.90	0.55	12	0.06	201.00	7271.00	4480	20230905	-10.71	3400	20240306	17.65	4390	-8.88	20240514	3400	17.65	20240306	4480	-10.71	20230905	3400	17.65	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
123	20240902	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-45	5	-1.10	6886020	1706	14.74	4095	4095	4020	5320	2870	4095	4036.35	4.62	0	148	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	785	20.15	0.56	12	0.01	201.00	7271.00	4480	20230905	-9.60	3400	20240306	19.12	4390	-7.74	20240514	3400	19.12	20240306	4480	-9.60	20230905	3400	19.12	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
124	20240902	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-20	5	-0.49	4536345	1122	9.70	4095	4095	4020	5320	2870	4095	4043.09	4.62	0	87	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	789	20.27	0.56	12	0.01	201.00	7271.00	4480	20230905	-9.04	3400	20240306	19.85	4390	-7.18	20240514	3400	19.85	20240306	4480	-9.04	20230905	3400	19.85	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
125	20240902	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-70	5	-1.71	4479515	1108	9.58	4095	4095	4020	5320	2870	4095	4042.88	4.62	0	88	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	780	20.02	0.55	12	0.01	201.00	7271.00	4480	20230905	-10.16	3400	20240306	18.38	4390	-8.31	20240514	3400	18.38	20240306	4480	-10.16	20230905	3400	18.38	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
126	20240902	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-5	5	-0.12	1294005	318	2.75	4095	4095	4055	5320	2870	4095	4069.20	4.62	0	16	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	792	20.35	0.56	12	0.00	201.00	7271.00	4480	20230905	-8.71	3400	20240306	20.29	4390	-6.83	20240514	3400	20.29	20240306	4480	-8.71	20230905	3400	20.29	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
127	20240902	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-15	5	-0.37	1281775	315	2.72	4095	4095	4055	5320	2870	4095	4069.13	4.62	0	16	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	790	20.30	0.56	12	0.00	201.00	7271.00	4480	20230905	-8.93	3400	20240306	20.00	4390	-7.06	20240514	3400	20.00	20240306	4480	-8.93	20230905	3400	20.00	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
128	20240902	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-40	5	-0.98	646395	159	1.37	4095	4095	4055	5320	2870	4095	4065.38	4.62	0	16	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	785	20.17	0.56	12	0.00	201.00	7271.00	4480	20230905	-9.49	3400	20240306	19.26	4390	-7.63	20240514	3400	19.26	20240306	4480	-9.49	20230905	3400	19.26	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N
129	20240902	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	0	3	0.00	61425	15	0.13	4095	4095	4095	5320	2870	4095	4095.00	4.62	0	0	4161	4127	4066	4032	3971	4145	4050	98	1225	500	2940	5	1	19370673	793	20.37	0.56	12	0.00	201.00	7271.00	4480	20230905	-8.59	3400	20240306	20.44	4390	-6.72	20240514	3400	20.44	20240306	4480	-8.59	20230905	3400	20.44	20240306	0.00	N	002230	500	98 억		894578	N	N	0	N	00	N