KissMeData/002230/price/prices-20231001.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	20231031	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	10	2	0.26	12464135	3257	169.81	3820	3925	3805	4965	2675	3820	3826.88	4.73	0	5	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	742	-16.23	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.40	3265	20221027	17.30	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
3	20231031	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	5	2	0.13	12199950	3188	166.21	3820	3925	3805	4965	2675	3820	3826.84	4.73	0	-5	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	741	-16.21	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.50	3265	20221027	17.15	5000	-23.50	20230523	3540	8.05	20230220	5000	-23.50	20230523	3265	17.15	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
4	20231031	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-10	5	-0.26	10531695	2750	143.38	3820	3925	3805	4965	2675	3820	3829.71	4.73	0	64	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3265	20221027	16.69	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3265	16.69	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
5	20231031	130132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-15	5	-0.39	10199355	2663	138.84	3820	3925	3805	4965	2675	3820	3830.02	4.73	0	64	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	737	-16.12	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.90	3265	20221027	16.54	5000	-23.90	20230523	3540	7.49	20230220	5000	-23.90	20230523	3265	16.54	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
6	20231031	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-5	5	-0.13	8381445	2187	114.03	3820	3925	3805	4965	2675	3820	3832.39	4.73	0	-9	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	739	-16.17	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.70	3265	20221027	16.85	5000	-23.70	20230523	3540	7.77	20230220	5000	-23.70	20230523	3265	16.85	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
7	20231031	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	100	2	2.62	7092800	1852	96.56	3820	3925	3805	4965	2675	3820	3829.81	4.73	0	-9	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	759	-16.61	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.60	3265	20221027	20.06	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3265	20.06	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
8	20231031	100132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	0	3	0.00	2142975	561	29.25	3820	3820	3815	4965	2675	3820	3819.92	4.73	0	-9	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	740	-16.19	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.60	3265	20221027	17.00	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3265	17.00	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
9	20231031	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	0	3	0.00	0	0	0.00	0	0	0	4965	2675	3820	0.00	4.73	0	0	3836	3827	3816	3807	3796	3832	3812	98	1145	500	2670	5	1	19370673	740	-16.19	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.60	3265	20221027	17.00	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3265	17.00	20221121	0.00	N	002230	500	98 억		915384	N	N	0	N	00	N
10	20231030	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-10	5	-0.26	7303650	1917	178.82	3805	3825	3805	4975	2685	3830	3809.94	4.73	0	-13	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	740	-16.19	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.60	3265	20221027	17.00	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3265	17.00	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
11	20231030	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-10	5	-0.26	7303650	1917	178.82	3805	3825	3805	4975	2685	3830	3809.94	4.73	0	-13	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	740	-16.19	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.60	3265	20221027	17.00	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3265	17.00	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
12	20231030	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-20	5	-0.52	6035040	1584	147.76	3805	3825	3805	4975	2685	3830	3810.00	4.73	0	-4	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3265	20221027	16.69	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3265	16.69	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
13	20231030	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-20	5	-0.52	5993130	1573	146.74	3805	3825	3805	4975	2685	3830	3810.00	4.73	0	-4	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3265	20221027	16.69	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3265	16.69	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
14	20231030	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-20	5	-0.52	5867400	1540	143.66	3805	3825	3805	4975	2685	3830	3810.00	4.73	0	-4	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3265	20221027	16.69	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3265	16.69	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
15	20231030	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-20	5	-0.52	5863590	1539	143.56	3805	3825	3805	4975	2685	3830	3810.00	4.73	0	-4	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3265	20221027	16.69	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3265	16.69	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
16	20231030	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-15	5	-0.39	5814035	1526	142.35	3805	3825	3805	4975	2685	3830	3809.98	4.73	0	-3	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	739	-16.17	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.70	3265	20221027	16.85	5000	-23.70	20230523	3540	7.77	20230220	5000	-23.70	20230523	3265	16.85	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
17	20231030	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-25	5	-0.65	102735	27	2.52	3805	3805	3805	4975	2685	3830	3805.00	4.73	0	-3	3866	3847	3821	3802	3776	3857	3812	98	1145	500	2680	5	1	19370673	737	-16.12	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.90	3265	20221027	16.54	5000	-23.90	20230523	3540	7.49	20230220	5000	-23.90	20230523	3265	16.54	20221121	0.00	N	002230	500	98 억		915397	N	N	0	N	00	N
18	20231027	160132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-20	5	-0.52	4099215	1071	17.27	3795	3840	3795	5000	2695	3850	3827.46	4.73	0	-35	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	742	-16.23	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.40	3260	20221025	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
19	20231027	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-20	5	-0.52	4087730	1068	17.22	3795	3840	3795	5000	2695	3850	3827.46	4.73	0	-34	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	742	-16.23	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.40	3260	20221025	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
20	20231027	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-20	5	-0.52	4068590	1063	17.14	3795	3840	3795	5000	2695	3850	3827.46	4.73	0	-32	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	742	-16.23	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.40	3260	20221025	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
21	20231027	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-20	5	-0.52	3969465	1037	16.72	3795	3840	3795	5000	2695	3850	3827.84	4.73	0	-32	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	742	-16.23	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.40	3260	20221025	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
22	20231027	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-15	5	-0.39	3747045	979	15.79	3795	3840	3795	5000	2695	3850	3827.42	4.73	0	-32	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	743	-16.25	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.30	3260	20221025	17.64	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3265	17.46	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
23	20231027	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-20	5	-0.52	1597160	418	6.74	3795	3840	3795	5000	2695	3850	3820.96	4.73	0	-31	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	742	-16.23	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.40	3260	20221025	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
24	20231027	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-15	5	-0.39	712110	187	3.02	3795	3840	3795	5000	2695	3850	3808.07	4.73	0	-16	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	743	-16.25	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.30	3260	20221025	17.64	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3265	17.46	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
25	20231027	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-10	5	-0.26	639180	168	2.71	3795	3840	3795	5000	2695	3850	3804.64	4.73	0	-16	3903	3876	3838	3811	3773	3890	3825	98	1150	500	2690	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3260	20221025	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3265	17.61	20221027	0.00	N	002230	500	98 억		915432	N	N	0	N	00	N
26	20231026	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-120	5	-3.02	23706195	6200	60.19	3820	3865	3800	5160	2780	3970	3823.58	4.73	0	-215	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	746	-16.31	0.53	12	0.03	-236.00	7197.00	5000	20230523	-23.00	3260	20221025	18.10	5000	-23.00	20230523	3540	8.76	20230220	5000	-23.00	20230523	3265	17.92	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
27	20231026	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-140	5	-3.53	20409960	5340	51.84	3820	3865	3800	5160	2780	3970	3822.09	4.73	0	39	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	742	-16.23	0.53	12	0.03	-236.00	7197.00	5000	20230523	-23.40	3260	20221025	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3265	17.30	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
28	20231026	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-110	5	-2.77	16503360	4320	41.94	3820	3865	3800	5160	2780	3970	3820.22	4.73	0	70	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	748	-16.36	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.80	3260	20221025	18.40	5000	-22.80	20230523	3540	9.04	20230220	5000	-22.80	20230523	3265	18.22	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
29	20231026	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-120	5	-3.02	16318335	4272	41.48	3820	3865	3800	5160	2780	3970	3819.83	4.73	0	70	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	746	-16.31	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.00	3260	20221025	18.10	5000	-23.00	20230523	3540	8.76	20230220	5000	-23.00	20230523	3265	17.92	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
30	20231026	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-150	5	-3.78	16260655	4257	41.33	3820	3865	3800	5160	2780	3970	3819.75	4.73	0	70	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	740	-16.19	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.60	3260	20221025	17.18	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3265	17.00	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
31	20231026	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-150	5	-3.78	15580695	4079	39.60	3820	3865	3800	5160	2780	3970	3819.73	4.73	0	70	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	740	-16.19	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.60	3260	20221025	17.18	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3265	17.00	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
32	20231026	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-130	5	-3.27	13872045	3633	35.27	3820	3865	3800	5160	2780	3970	3818.34	4.73	0	93	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	744	-16.27	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.20	3260	20221025	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3265	17.61	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
33	20231026	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-115	5	-2.90	6990165	1835	17.82	3820	3865	3800	5160	2780	3970	3809.35	4.73	0	198	4180	4075	3870	3765	3560	3972	3662	98	1190	500	2770	5	1	19370673	747	-16.33	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.90	3260	20221025	18.25	5000	-22.90	20230523	3540	8.90	20230220	5000	-22.90	20230523	3265	18.07	20221027	0.00	N	002230	500	98 억		915647	N	N	0	N	00	N
34	20231025	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-5	5	-0.13	39285780	10147	302.71	3975	3975	3665	5160	2785	3975	3871.66	4.73	0	177	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	769	-16.82	0.55	12	0.05	-236.00	7197.00	5000	20230523	-20.60	3260	20221021	21.78	5000	-20.60	20230523	3540	12.15	20230220	5000	-20.60	20230523	3260	21.78	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
35	20231025	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-310	5	-7.80	31600550	8162	243.50	3975	3975	3665	5160	2785	3975	3871.67	4.73	0	328	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	710	-15.53	0.51	12	0.04	-236.00	7197.00	5000	20230523	-26.70	3260	20221021	12.42	5000	-26.70	20230523	3540	3.53	20230220	5000	-26.70	20230523	3260	12.42	20221025	0.00	N	002230	500	98 억		915470	Y	N	0	N	00	N
36	20231025	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-60	5	-1.51	18848195	4821	143.82	3975	3975	3885	5160	2785	3975	3909.60	4.73	0	406	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	758	-16.59	0.54	12	0.02	-236.00	7197.00	5000	20230523	-21.70	3260	20221021	20.09	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3260	20.09	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
37	20231025	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-80	5	-2.01	17869265	4570	136.34	3975	3975	3885	5160	2785	3975	3910.12	4.73	0	406	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	754	-16.50	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.10	3260	20221021	19.48	5000	-22.10	20230523	3540	10.03	20230220	5000	-22.10	20230523	3260	19.48	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
38	20231025	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-80	5	-2.01	17732940	4535	135.29	3975	3975	3885	5160	2785	3975	3910.24	4.73	0	406	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	754	-16.50	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.10	3260	20221021	19.48	5000	-22.10	20230523	3540	10.03	20230220	5000	-22.10	20230523	3260	19.48	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
39	20231025	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-75	5	-1.89	16822795	4301	128.31	3975	3975	3885	5160	2785	3975	3911.37	4.73	0	406	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	755	-16.53	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.00	3260	20221021	19.63	5000	-22.00	20230523	3540	10.17	20230220	5000	-22.00	20230523	3260	19.63	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
40	20231025	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	-85	5	-2.14	14344600	3666	109.37	3975	3975	3885	5160	2785	3975	3912.88	4.73	0	394	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	754	-16.48	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.20	3260	20221021	19.33	5000	-22.20	20230523	3540	9.89	20230220	5000	-22.20	20230523	3260	19.33	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
41	20231025	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-40	5	-1.01	4419235	1121	33.44	3975	3975	3935	5160	2785	3975	3942.23	4.73	0	305	4145	4060	3905	3820	3665	4102	3862	98	1185	500	2780	5	1	19370673	762	-16.67	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.30	3260	20221021	20.71	5000	-21.30	20230523	3540	11.16	20230220	5000	-21.30	20230523	3260	20.71	20221025	0.00	N	002230	500	98 억		915470	N	N	0	N	00	N
42	20231024	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	145	2	3.79	12781010	3352	112.22	3750	3990	3750	4975	2685	3830	3812.95	4.72	0	222	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	770	-16.84	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.50	3260	20221021	21.93	5000	-20.50	20230523	3540	12.29	20230220	5000	-20.50	20230523	3260	21.93	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
43	20231024	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	70	2	1.83	10584690	2791	93.44	3750	3905	3750	4975	2685	3830	3792.44	4.72	0	222	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	755	-16.53	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.00	3260	20221021	19.63	5000	-22.00	20230523	3540	10.17	20230220	5000	-22.00	20230523	3260	19.63	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
44	20231024	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	55	2	1.44	9553915	2526	84.57	3750	3905	3750	4975	2685	3830	3782.23	4.72	0	228	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	753	-16.46	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.30	3260	20221021	19.17	5000	-22.30	20230523	3540	9.75	20230220	5000	-22.30	20230523	3260	19.17	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
45	20231024	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3875	45	2	1.17	9522905	2518	84.30	3750	3905	3750	4975	2685	3830	3781.93	4.72	0	228	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	751	-16.42	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.50	3260	20221021	18.87	5000	-22.50	20230523	3540	9.46	20230220	5000	-22.50	20230523	3260	18.87	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
46	20231024	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	10	2	0.26	9392120	2484	83.16	3750	3905	3750	4975	2685	3830	3781.05	4.72	0	230	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	744	-16.27	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.20	3260	20221021	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
47	20231024	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-5	5	-0.13	9101040	2408	80.62	3750	3905	3750	4975	2685	3830	3779.50	4.72	0	230	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	741	-16.21	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.50	3260	20221021	17.33	5000	-23.50	20230523	3540	8.05	20230220	5000	-23.50	20230523	3260	17.33	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
48	20231024	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-5	5	-0.13	7387735	1956	65.48	3750	3905	3750	4975	2685	3830	3776.96	4.72	0	230	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	741	-16.21	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.50	3260	20221021	17.33	5000	-23.50	20230523	3540	8.05	20230220	5000	-23.50	20230523	3260	17.33	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
49	20231024	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	70	2	1.83	5375015	1430	47.87	3750	3905	3750	4975	2685	3830	3758.75	4.72	0	267	3946	3887	3831	3772	3716	3860	3745	98	1145	500	2680	5	1	19370673	755	-16.53	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.00	3260	20221021	19.63	5000	-22.00	20230523	3540	10.17	20230220	5000	-22.00	20230523	3260	19.63	20221025	0.00	N	002230	500	98 억		915248	N	N	0	N	00	N
50	20231023	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-50	5	-1.29	11391495	2986	43.94	3880	3890	3775	5040	2720	3880	3814.97	4.73	0	-200	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	742	-16.23	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.40	3260	20221021	17.48	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3260	17.48	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
51	20231023	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-60	5	-1.55	4798850	1258	18.51	3880	3890	3775	5040	2720	3880	3814.67	4.73	0	604	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	740	-16.19	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.60	3260	20221021	17.18	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3260	17.18	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
52	20231023	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-45	5	-1.16	2043395	531	7.81	3880	3890	3795	5040	2720	3880	3848.20	4.73	0	-15	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	743	-16.25	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.30	3260	20221021	17.64	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3260	17.64	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
53	20231023	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-40	5	-1.03	1624280	421	6.19	3880	3890	3800	5040	2720	3880	3858.15	4.73	0	-15	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3260	20221021	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
54	20231023	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-40	5	-1.03	1512960	392	5.77	3880	3890	3800	5040	2720	3880	3859.59	4.73	0	-15	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3260	20221021	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
55	20231023	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-40	5	-1.03	1165880	301	4.43	3880	3890	3840	5040	2720	3880	3873.36	4.73	0	-21	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3260	20221021	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
56	20231023	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	5	2	0.13	927660	239	3.52	3880	3890	3880	5040	2720	3880	3881.42	4.73	0	-21	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	753	-16.46	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.30	3260	20221021	19.17	5000	-22.30	20230523	3540	9.75	20230220	5000	-22.30	20230523	3260	19.17	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
57	20231023	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	0	3	0.00	0	0	0.00	0	0	0	5040	2720	3880	0.00	4.73	0	0	4010	3945	3815	3750	3620	3977	3782	98	1160	500	2710	5	1	19370673	752	-16.44	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.40	3260	20221021	19.02	5000	-22.40	20230523	3540	9.60	20230220	5000	-22.40	20230523	3260	19.02	20221025	0.00	N	002230	500	98 억		915448	N	N	0	N	00	N
58	20231020	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	85	2	2.24	25456050	6791	217.45	3795	3880	3685	4930	2660	3795	3748.50	4.73	0	-19	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	752	-16.44	0.54	12	0.04	-236.00	7197.00	5000	20230523	-22.40	3260	20221021	19.02	5000	-22.40	20230523	3540	9.60	20230220	5000	-22.40	20230523	3260	19.02	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
59	20231020	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	-10	5	-0.26	23027505	6154	197.05	3795	3825	3685	4930	2660	3795	3741.88	4.73	0	-20	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	733	-16.04	0.53	12	0.03	-236.00	7197.00	5000	20230523	-24.30	3260	20221021	16.10	5000	-24.30	20230523	3540	6.92	20230220	5000	-24.30	20230523	3260	16.10	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
60	20231020	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-25	5	-0.66	20986940	5613	179.73	3795	3825	3685	4930	2660	3795	3738.99	4.73	0	355	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	730	-15.97	0.52	12	0.03	-236.00	7197.00	5000	20230523	-24.60	3260	20221021	15.64	5000	-24.60	20230523	3540	6.50	20230220	5000	-24.60	20230523	3260	15.64	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
61	20231020	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-25	5	-0.66	20006860	5353	171.41	3795	3825	3685	4930	2660	3795	3737.50	4.73	0	591	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	730	-15.97	0.52	12	0.03	-236.00	7197.00	5000	20230523	-24.60	3260	20221021	15.64	5000	-24.60	20230523	3540	6.50	20230220	5000	-24.60	20230523	3260	15.64	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
62	20231020	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	-25	5	-0.66	20006860	5353	171.41	3795	3825	3685	4930	2660	3795	3737.50	4.73	0	591	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	730	-15.97	0.52	12	0.03	-236.00	7197.00	5000	20230523	-24.60	3260	20221021	15.64	5000	-24.60	20230523	3540	6.50	20230220	5000	-24.60	20230523	3260	15.64	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
63	20231020	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-60	5	-1.58	15763505	4211	134.84	3795	3825	3730	4930	2660	3795	3743.41	4.73	0	621	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	723	-15.83	0.52	12	0.02	-236.00	7197.00	5000	20230523	-25.30	3260	20221021	14.57	5000	-25.30	20230523	3540	5.51	20230220	5000	-25.30	20230523	3260	14.57	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
64	20231020	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-55	5	-1.45	9813435	2620	83.89	3795	3825	3730	4930	2660	3795	3745.59	4.73	0	621	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	724	-15.85	0.52	12	0.01	-236.00	7197.00	5000	20230523	-25.20	3260	20221021	14.72	5000	-25.20	20230523	3540	5.65	20230220	5000	-25.20	20230523	3260	14.72	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
65	20231020	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4930	2660	3795	0.00	4.73	0	0	3888	3841	3818	3771	3748	3830	3760	98	1135	500	2650	5	1	19370673	735	-16.08	0.53	12	0.00	-236.00	7197.00	5000	20230523	-24.10	3260	20221021	16.41	5000	-24.10	20230523	3540	7.20	20230220	5000	-24.10	20230523	3260	16.41	20221021	0.00	N	002230	500	98 억		915467	N	N	0	N	00	N
66	20231019	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-90	5	-2.32	11907220	3123	150.22	3825	3865	3795	5050	2720	3885	3812.75	4.73	0	-45	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	735	-16.08	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.10	3260	20221021	16.41	5000	-24.10	20230523	3540	7.20	20230220	5000	-24.10	20230523	3260	16.41	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
67	20231019	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-30	5	-0.77	3339745	874	42.04	3825	3865	3810	5050	2720	3885	3821.22	4.73	0	-7	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	747	-16.33	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.90	3260	20221021	18.25	5000	-22.90	20230523	3540	8.90	20230220	5000	-22.90	20230523	3260	18.25	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
68	20231019	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-40	5	-1.03	3085940	808	38.86	3825	3865	3810	5050	2720	3885	3819.23	4.73	0	-6	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	745	-16.29	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.10	3260	20221021	17.94	5000	-23.10	20230523	3540	8.62	20230220	5000	-23.10	20230523	3260	17.94	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
69	20231019	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-40	5	-1.03	3085940	808	38.86	3825	3865	3810	5050	2720	3885	3819.23	4.73	0	-6	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	745	-16.29	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.10	3260	20221021	17.94	5000	-23.10	20230523	3540	8.62	20230220	5000	-23.10	20230523	3260	17.94	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
70	20231019	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-20	5	-0.51	3028255	793	38.14	3825	3865	3810	5050	2720	3885	3818.73	4.73	0	-5	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	749	-16.38	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.70	3260	20221021	18.56	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3260	18.56	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
71	20231019	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-50	5	-1.29	103375	27	1.30	3825	3865	3820	5050	2720	3885	3828.70	4.73	0	-1	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	743	-16.25	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.30	3260	20221021	17.64	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3260	17.64	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
72	20231019	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-20	5	-0.51	84175	22	1.06	3825	3865	3820	5050	2720	3885	3826.14	4.73	0	-1	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	749	-16.38	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.70	3260	20221021	18.56	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3260	18.56	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
73	20231019	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	0	3	0.00	0	0	0.00	0	0	0	5050	2720	3885	0.00	4.73	0	0	3985	3935	3865	3815	3745	3960	3840	98	1165	500	2710	5	1	19370673	753	-16.46	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.30	3260	20221021	19.17	5000	-22.30	20230523	3540	9.75	20230220	5000	-22.30	20230523	3260	19.17	20221021	0.00	N	002230	500	98 억		915512	N	N	0	N	00	N
74	20231018	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-20	5	-0.51	7970120	2079	75.55	3865	3915	3795	5070	2735	3905	3833.63	4.73	0	-40	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	753	-16.46	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.30	3260	20221021	19.17	5000	-22.30	20230523	3540	9.75	20230220	5000	-22.30	20230523	3260	19.17	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
75	20231018	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-65	5	-1.66	6276105	1639	59.56	3865	3915	3795	5070	2735	3905	3829.23	4.73	0	0	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	744	-16.27	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.20	3260	20221021	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
76	20231018	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-60	5	-1.54	6007005	1569	57.01	3865	3915	3795	5070	2735	3905	3828.56	4.73	0	10	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	745	-16.29	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.10	3260	20221021	17.94	5000	-23.10	20230523	3540	8.62	20230220	5000	-23.10	20230523	3260	17.94	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
77	20231018	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-35	5	-0.90	1547680	401	14.57	3865	3915	3840	5070	2735	3905	3859.55	4.73	0	-8	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	750	-16.40	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.60	3260	20221021	18.71	5000	-22.60	20230523	3540	9.32	20230220	5000	-22.60	20230523	3260	18.71	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
78	20231018	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-65	5	-1.66	1282190	332	12.06	3865	3915	3840	5070	2735	3905	3862.02	4.73	0	-8	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3260	20221021	17.79	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
79	20231018	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-55	5	-1.41	1051415	272	9.88	3865	3915	3845	5070	2735	3905	3865.50	4.73	0	-8	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	746	-16.31	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.00	3260	20221021	18.10	5000	-23.00	20230523	3540	8.76	20230220	5000	-23.00	20230523	3260	18.10	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
80	20231018	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-40	5	-1.02	650935	168	6.10	3865	3915	3865	5070	2735	3905	3874.61	4.73	0	-8	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	749	-16.38	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.70	3260	20221021	18.56	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3260	18.56	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
81	20231018	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-40	5	-1.02	216440	56	2.03	3865	3865	3865	5070	2735	3905	3865.00	4.73	0	0	3988	3946	3883	3841	3778	3967	3862	98	1165	500	2730	5	1	19370673	749	-16.38	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.70	3260	20221021	18.56	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3260	18.56	20221021	0.00	N	002230	500	98 억		915552	N	N	0	N	00	N
82	20231017	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	45	2	1.17	10582130	2752	83.44	3820	3925	3820	5010	2705	3860	3845.25	4.73	0	-44	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	756	-16.55	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.90	3235	20221013	20.71	5000	-21.90	20230523	3540	10.31	20230220	5000	-21.90	20230523	3260	19.79	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
83	20231017	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	55	2	1.42	10410495	2708	82.11	3820	3925	3820	5010	2705	3860	3844.35	4.73	0	-22	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	758	-16.59	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.70	3235	20221013	21.02	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3260	20.09	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
84	20231017	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-30	5	-0.78	7625610	1989	60.31	3820	3860	3820	5010	2705	3860	3833.89	4.73	0	-22	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	742	-16.23	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.40	3235	20221013	18.39	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3260	17.48	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
85	20231017	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	0	3	0.00	7119360	1857	56.31	3820	3860	3820	5010	2705	3860	3833.80	4.73	0	-22	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	748	-16.36	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.80	3235	20221013	19.32	5000	-22.80	20230523	3540	9.04	20230220	5000	-22.80	20230523	3260	18.40	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
86	20231017	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-5	5	-0.13	7115500	1856	56.28	3820	3860	3820	5010	2705	3860	3833.78	4.73	0	-22	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	747	-16.33	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.90	3235	20221013	19.17	5000	-22.90	20230523	3540	8.90	20230220	5000	-22.90	20230523	3260	18.25	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
87	20231017	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-10	5	-0.26	6919145	1805	54.73	3820	3860	3820	5010	2705	3860	3833.32	4.73	0	-22	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	746	-16.31	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.00	3235	20221013	19.01	5000	-23.00	20230523	3540	8.76	20230220	5000	-23.00	20230523	3260	18.10	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
88	20231017	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-5	5	-0.13	6600210	1722	52.21	3820	3860	3820	5010	2705	3860	3832.87	4.73	0	-22	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	747	-16.33	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.90	3235	20221013	19.17	5000	-22.90	20230523	3540	8.90	20230220	5000	-22.90	20230523	3260	18.25	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
89	20231017	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-25	5	-0.65	405175	106	3.21	3820	3835	3820	5010	2705	3860	3822.41	4.73	0	-8	3966	3912	3831	3777	3696	3940	3805	98	1150	500	2700	5	1	19370673	743	-16.25	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.30	3235	20221013	18.55	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3260	17.64	20221021	0.00	N	002230	500	98 억		915596	N	N	0	N	00	N
90	20231016	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-25	5	-0.64	12627825	3298	198.20	3830	3885	3750	5050	2720	3885	3828.93	4.73	0	-29	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	748	-16.36	0.54	12	0.02	-236.00	7197.00	5000	20230523	-22.80	3190	20221012	21.00	5000	-22.80	20230523	3540	9.04	20230220	5000	-22.80	20230523	3260	18.40	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
91	20231016	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-50	5	-1.29	8173020	2138	128.49	3830	3885	3750	5050	2720	3885	3822.74	4.73	0	-60	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	743	-16.25	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.30	3190	20221012	20.22	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3260	17.64	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
92	20231016	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-50	5	-1.29	5506625	1434	86.18	3830	3885	3820	5050	2720	3885	3840.05	4.73	0	-59	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	743	-16.25	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.30	3190	20221012	20.22	5000	-23.30	20230523	3540	8.33	20230220	5000	-23.30	20230523	3260	17.64	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
93	20231016	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-45	5	-1.16	4023925	1047	62.92	3830	3885	3830	5050	2720	3885	3843.29	4.73	0	-55	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	744	-16.27	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.20	3190	20221012	20.38	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
94	20231016	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-45	5	-1.16	3505525	912	54.81	3830	3885	3830	5050	2720	3885	3843.78	4.73	0	-34	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3190	20221012	20.38	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
95	20231016	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-45	5	-1.16	3371125	877	52.70	3830	3885	3830	5050	2720	3885	3843.93	4.73	0	-34	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3190	20221012	20.38	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3260	17.79	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
96	20231016	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-20	5	-0.51	401955	104	6.25	3830	3885	3830	5050	2720	3885	3864.95	4.73	0	-10	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	749	-16.38	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.70	3190	20221012	21.16	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3260	18.56	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
97	20231016	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	-55	5	-1.42	99580	26	1.56	3830	3830	3830	5050	2720	3885	3830.00	4.73	0	0	3988	3936	3883	3831	3778	3910	3805	98	1165	500	2710	5	1	19370673	742	-16.23	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.40	3190	20221012	20.06	5000	-23.40	20230523	3540	8.19	20230220	5000	-23.40	20230523	3260	17.48	20221021	0.00	N	002230	500	98 억		915625	N	N	0	N	00	N
98	20231012	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	125	2	3.28	85537550	22636	332.10	3810	3935	3740	4950	2670	3810	3778.13	4.73	0	235	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	762	-16.67	0.55	12	0.12	-236.00	7197.00	5000	20230523	-21.30	3190	20221012	23.35	5000	-21.30	20230523	3540	11.16	20230220	5000	-21.30	20230523	3190	23.35	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
99	20231012	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-15	5	-0.39	75697170	20060	294.31	3810	3820	3740	4950	2670	3810	3772.61	4.73	0	655	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	735	-16.08	0.53	12	0.10	-236.00	7197.00	5000	20230523	-24.10	3190	20221012	18.97	5000	-24.10	20230523	3540	7.20	20230220	5000	-24.10	20230523	3190	18.97	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
100	20231012	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-10	5	-0.26	66617500	17665	259.17	3810	3820	3740	4950	2670	3810	3770.03	4.73	0	1354	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	736	-16.10	0.53	12	0.09	-236.00	7197.00	5000	20230523	-24.00	3190	20221012	19.12	5000	-24.00	20230523	3540	7.34	20230220	5000	-24.00	20230523	3190	19.12	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
101	20231012	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-15	5	-0.39	62604525	16609	243.68	3810	3820	3740	4950	2670	3810	3768.05	4.73	0	1413	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	735	-16.08	0.53	12	0.09	-236.00	7197.00	5000	20230523	-24.10	3190	20221012	18.97	5000	-24.10	20230523	3540	7.20	20230220	5000	-24.10	20230523	3190	18.97	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
102	20231012	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-5	5	-0.13	21448040	5654	82.95	3810	3820	3780	4950	2670	3810	3791.82	4.73	0	1296	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	737	-16.12	0.53	12	0.03	-236.00	7197.00	5000	20230523	-23.90	3190	20221012	19.28	5000	-23.90	20230523	3540	7.49	20230220	5000	-23.90	20230523	3190	19.28	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
103	20231012	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	10	2	0.26	6849815	1798	26.38	3810	3820	3800	4950	2670	3810	3809.57	4.73	0	2	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	740	-16.19	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.60	3190	20221012	19.75	5000	-23.60	20230523	3540	7.91	20230220	5000	-23.60	20230523	3190	19.75	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
104	20231012	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	-5	5	-0.13	3848310	1010	14.82	3810	3820	3800	4950	2670	3810	3810.41	4.73	0	2	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	737	-16.12	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.90	3190	20221012	19.28	5000	-23.90	20230523	3540	7.49	20230220	5000	-23.90	20230523	3190	19.28	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
105	20231012	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	0	3	0.00	1935480	508	7.45	3810	3810	3810	4950	2670	3810	3810.00	4.73	0	0	3840	3825	3800	3785	3760	3832	3792	98	1140	500	2660	5	1	19370673	738	-16.14	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.80	3190	20221012	19.44	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3190	19.44	20221012	0.00	N	002230	500	98 억		915365	N	N	0	N	00	N
106	20231011	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	35	2	0.93	6233150	1639	31.95	3775	3815	3775	4905	2645	3775	3803.02	4.73	0	-2	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3190	20221012	19.44	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3190	19.44	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
107	20231011	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	20	2	0.53	5943700	1563	30.47	3775	3815	3775	4905	2645	3775	3802.75	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	735	-16.08	0.53	12	0.01	-236.00	7197.00	5000	20230523	-24.10	3190	20221012	18.97	5000	-24.10	20230523	3540	7.20	20230220	5000	-24.10	20230523	3190	18.97	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
108	20231011	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3805	30	2	0.79	4552505	1197	23.33	3775	3815	3775	4905	2645	3775	3803.26	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	737	-16.12	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.90	3190	20221012	19.28	5000	-23.90	20230523	3540	7.49	20230220	5000	-23.90	20230523	3190	19.28	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
109	20231011	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	35	2	0.93	4544895	1195	23.29	3775	3815	3775	4905	2645	3775	3803.26	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	738	-16.14	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.80	3190	20221012	19.44	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3190	19.44	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
110	20231011	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	35	2	0.93	2556075	673	13.12	3775	3815	3775	4905	2645	3775	3798.03	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	738	-16.14	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.80	3190	20221012	19.44	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3190	19.44	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
111	20231011	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	35	2	0.93	1291155	341	6.65	3775	3815	3775	4905	2645	3775	3786.38	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	738	-16.14	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.80	3190	20221012	19.44	5000	-23.80	20230523	3540	7.63	20230220	5000	-23.80	20230523	3190	19.44	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
112	20231011	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	0	3	0.00	930940	246	4.80	3775	3815	3775	4905	2645	3775	3784.31	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	731	-16.00	0.52	12	0.00	-236.00	7197.00	5000	20230523	-24.50	3190	20221012	18.34	5000	-24.50	20230523	3540	6.64	20230220	5000	-24.50	20230523	3190	18.34	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
113	20231011	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	0	3	0.00	117025	31	0.60	3775	3775	3775	4905	2645	3775	3775.00	4.73	0	-3	3898	3836	3793	3731	3688	3815	3710	98	1130	500	2640	5	1	19370673	731	-16.00	0.52	12	0.00	-236.00	7197.00	5000	20230523	-24.50	3190	20221012	18.34	5000	-24.50	20230523	3540	6.64	20230220	5000	-24.50	20230523	3190	18.34	20221012	0.00	N	002230	500	98 억		915367	N	N	0	N	00	N
114	20231010	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-10	5	-0.26	19401495	5130	131.88	3825	3855	3750	4920	2650	3785	3781.97	4.73	0	21	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	731	-16.00	0.52	12	0.03	-236.00	7197.00	5000	20230523	-24.50	3190	20221012	18.34	5000	-24.50	20230523	3540	6.64	20230220	5000	-24.50	20230523	3190	18.34	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
115	20231010	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3765	-20	5	-0.53	19031545	5032	129.36	3825	3855	3750	4920	2650	3785	3782.10	4.73	0	20	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	729	-15.95	0.52	12	0.03	-236.00	7197.00	5000	20230523	-24.70	3190	20221012	18.03	5000	-24.70	20230523	3540	6.36	20230220	5000	-24.70	20230523	3190	18.03	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
116	20231010	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	-25	5	-0.66	17753770	4692	120.62	3825	3855	3750	4920	2650	3785	3783.84	4.73	0	21	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	728	-15.93	0.52	12	0.02	-236.00	7197.00	5000	20230523	-24.80	3190	20221012	17.87	5000	-24.80	20230523	3540	6.21	20230220	5000	-24.80	20230523	3190	17.87	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
117	20231010	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	0	3	0.00	14210375	3751	96.43	3825	3855	3750	4920	2650	3785	3788.42	4.73	0	93	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	733	-16.04	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.30	3190	20221012	18.65	5000	-24.30	20230523	3540	6.92	20230220	5000	-24.30	20230523	3190	18.65	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
118	20231010	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	15	2	0.40	12671940	3346	86.02	3825	3855	3750	4920	2650	3785	3787.19	4.73	0	145	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	736	-16.10	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.00	3190	20221012	19.12	5000	-24.00	20230523	3540	7.34	20230220	5000	-24.00	20230523	3190	19.12	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
119	20231010	110123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-10	5	-0.26	12645335	3339	85.84	3825	3855	3750	4920	2650	3785	3787.16	4.73	0	145	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	731	-16.00	0.52	12	0.02	-236.00	7197.00	5000	20230523	-24.50	3190	20221012	18.34	5000	-24.50	20230523	3540	6.64	20230220	5000	-24.50	20230523	3190	18.34	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
120	20231010	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-10	5	-0.26	8159325	2155	55.40	3825	3855	3750	4920	2650	3785	3786.23	4.73	0	98	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	731	-16.00	0.52	12	0.01	-236.00	7197.00	5000	20230523	-24.50	3190	20221012	18.34	5000	-24.50	20230523	3540	6.64	20230220	5000	-24.50	20230523	3190	18.34	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
121	20231010	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	40	2	1.06	615825	161	4.14	3825	3825	3825	4920	2650	3785	3825.00	4.73	0	-24	3981	3882	3831	3732	3681	3932	3782	98	1135	500	2640	5	1	19370673	741	-16.21	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.50	3190	20221012	19.91	5000	-23.50	20230523	3540	8.05	20230220	5000	-23.50	20230523	3190	19.91	20221012	0.00	N	002230	500	98 억		915346	N	N	0	N	00	N
122	20231006	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3785	35	2	0.93	14876825	3890	31.17	3780	3930	3780	4875	2625	3750	3825.47	4.72	0	248	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	733	-16.04	0.53	12	0.02	-236.00	7197.00	5000	20230523	-24.30	3185	20221004	18.84	5000	-24.30	20230523	3540	6.92	20230220	5000	-24.30	20230523	3190	18.65	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
123	20231006	150123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	75	2	2.00	12200620	3184	25.52	3780	3930	3780	4875	2625	3750	3831.85	4.72	0	644	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	741	-16.21	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.50	3185	20221004	20.09	5000	-23.50	20230523	3540	8.05	20230220	5000	-23.50	20230523	3190	19.91	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
124	20231006	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	75	2	2.00	11691895	3051	24.45	3780	3930	3780	4875	2625	3750	3832.15	4.72	0	644	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	741	-16.21	0.53	12	0.02	-236.00	7197.00	5000	20230523	-23.50	3185	20221004	20.09	5000	-23.50	20230523	3540	8.05	20230220	5000	-23.50	20230523	3190	19.91	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
125	20231006	130123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	145	2	3.87	8444585	2196	17.60	3780	3930	3780	4875	2625	3750	3845.44	4.72	0	231	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	754	-16.50	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.10	3185	20221004	22.29	5000	-22.10	20230523	3540	10.03	20230220	5000	-22.10	20230523	3190	22.10	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
126	20231006	120123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	145	2	3.87	8440690	2195	17.59	3780	3930	3780	4875	2625	3750	3845.42	4.72	0	231	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	754	-16.50	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.10	3185	20221004	22.29	5000	-22.10	20230523	3540	10.03	20230220	5000	-22.10	20230523	3190	22.10	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
127	20231006	110122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	100	2	2.67	6765750	1757	14.08	3780	3930	3780	4875	2625	3750	3850.74	4.72	0	221	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	746	-16.31	0.53	12	0.01	-236.00	7197.00	5000	20230523	-23.00	3185	20221004	20.88	5000	-23.00	20230523	3540	8.76	20230220	5000	-23.00	20230523	3190	20.69	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
128	20231006	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	165	2	4.40	5076090	1326	10.63	3780	3915	3780	4875	2625	3750	3828.12	4.72	0	245	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	758	-16.59	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.70	3185	20221004	22.92	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3190	22.73	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N
129	20231006	090122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	30	2	0.80	75600	20	0.16	3780	3780	3780	4875	2625	3750	3780.00	4.72	0	0	4030	3890	3820	3680	3610	3855	3645	98	1125	500	2620	5	1	19370673	732	-16.02	0.53	12	0.00	-236.00	7197.00	5000	20230523	-24.40	3185	20221004	18.68	5000	-24.40	20230523	3540	6.78	20230220	5000	-24.40	20230523	3190	18.50	20221012	0.00	N	002230	500	98 억		915098	N	N	0	N	00	N