KissMeData/002230/price/prices-20231201.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	20231229	160133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
3	20231229	150133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
4	20231229	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
5	20231229	130133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
6	20231229	120133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
7	20231229	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
8	20231229	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
9	20231229	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	-104	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912888	N	N	0	N	00	N
10	20231228	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-30	5	-0.75	18738705	4728	26.28	3990	4000	3930	5180	2795	3990	3963.35	4.71	0	-104	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	767	-16.78	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
11	20231228	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-25	5	-0.63	13543380	3413	18.97	3990	4000	3930	5180	2795	3990	3968.17	4.71	0	-114	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	768	-16.80	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.70	3540	20230220	12.01	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3540	12.01	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
12	20231228	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-10	5	-0.25	12640185	3185	17.70	3990	4000	3930	5180	2795	3990	3968.66	4.71	0	-107	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	771	-16.86	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
13	20231228	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	11190040	2819	15.67	3990	4000	3930	5180	2795	3990	3969.51	4.71	0	-139	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3540	20230220	12.71	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3540	12.71	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
14	20231228	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	6473860	1624	9.03	3990	4000	3955	5180	2795	3990	3986.37	4.71	0	-129	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3540	20230220	12.85	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3540	12.85	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
15	20231228	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	6069050	1522	8.46	3990	4000	3955	5180	2795	3990	3987.55	4.71	0	-129	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3540	20230220	12.85	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3540	12.85	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
16	20231228	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-10	5	-0.25	59835	15	0.08	3990	3995	3980	5180	2795	3990	3989.00	4.71	0	0	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	771	-16.86	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
17	20231228	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	7980	2	0.01	3990	3990	3990	5180	2795	3990	3990.00	4.71	0	0	4103	4046	3993	3936	3883	4020	3910	98	1190	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3540	20230220	12.71	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3540	12.71	20230220	0.00	N	002230	500	98 억		912992	N	N	0	N	00	N
18	20231227	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-110	5	-2.68	71912995	17994	41.52	4045	4050	3940	5330	2870	4100	3996.50	4.71	0	-332	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	773	-16.91	0.55	12	0.09	-236.00	7197.00	5000	20230523	-20.20	3540	20230220	12.71	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3540	12.71	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
19	20231227	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-120	5	-2.93	70749600	17702	40.85	4045	4050	3940	5330	2870	4100	3996.70	4.71	0	-332	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	771	-16.86	0.55	12	0.09	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
20	20231227	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-115	5	-2.80	69751030	17451	40.27	4045	4050	3940	5330	2870	4100	3996.96	4.71	0	-343	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	772	-16.89	0.55	12	0.09	-236.00	7197.00	5000	20230523	-20.30	3540	20230220	12.57	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3540	12.57	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
21	20231227	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-95	5	-2.32	63551400	15883	36.65	4045	4050	3950	5330	2870	4100	4001.22	4.71	0	-339	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	776	-16.97	0.56	12	0.08	-236.00	7197.00	5000	20230523	-19.90	3540	20230220	13.14	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3540	13.14	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
22	20231227	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-100	5	-2.44	47983415	11963	27.61	4045	4050	3980	5330	2870	4100	4010.99	4.71	0	-316	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	775	-16.95	0.56	12	0.06	-236.00	7197.00	5000	20230523	-20.00	3540	20230220	12.99	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
23	20231227	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-85	5	-2.07	43258905	10782	24.88	4045	4050	3980	5330	2870	4100	4012.14	4.71	0	-315	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	778	-17.01	0.56	12	0.06	-236.00	7197.00	5000	20230523	-19.70	3540	20230220	13.42	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3540	13.42	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
24	20231227	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-90	5	-2.20	29467720	7331	16.92	4045	4050	3980	5330	2870	4100	4019.60	4.71	0	-394	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	777	-16.99	0.56	12	0.04	-236.00	7197.00	5000	20230523	-19.80	3540	20230220	13.28	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3540	13.28	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
25	20231227	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-65	5	-1.59	10010280	2476	5.71	4045	4045	4035	5330	2870	4100	4042.92	4.71	0	-230	4153	4126	4083	4056	4013	4140	4070	98	1230	500	2870	5	1	19370673	782	-17.10	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.30	3540	20230220	13.98	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3540	13.98	20230220	0.01	N	002230	500	98 억		913324	N	N	0	N	00	N
26	20231226	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	25	2	0.61	173699560	42612	553.55	4090	4110	4040	5290	2855	4075	4076.30	4.72	0	2117	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	794	-17.37	0.57	12	0.22	-236.00	7197.00	5000	20230523	-18.00	3540	20230220	15.82	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3540	15.82	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
27	20231226	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	15	2	0.37	159513770	39149	508.56	4090	4110	4040	5290	2855	4075	4074.53	4.72	0	2066	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	792	-17.33	0.57	12	0.20	-236.00	7197.00	5000	20230523	-18.20	3540	20230220	15.54	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3540	15.54	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
28	20231226	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	15	2	0.37	125747590	30844	400.68	4090	4110	4040	5290	2855	4075	4076.89	4.72	0	2058	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	792	-17.33	0.57	12	0.16	-236.00	7197.00	5000	20230523	-18.20	3540	20230220	15.54	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3540	15.54	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
29	20231226	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	15	2	0.37	124695965	30586	397.32	4090	4110	4040	5290	2855	4075	4076.90	4.72	0	2058	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	792	-17.33	0.57	12	0.16	-236.00	7197.00	5000	20230523	-18.20	3540	20230220	15.54	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3540	15.54	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
30	20231226	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-5	5	-0.12	82199850	20122	261.39	4090	4110	4050	5290	2855	4075	4085.07	4.72	0	2029	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	788	-17.25	0.57	12	0.10	-236.00	7197.00	5000	20230523	-18.60	3540	20230220	14.97	5000	-18.60	20230523	3540	14.97	20230220	5000	-18.60	20230523	3540	14.97	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
31	20231226	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-15	5	-0.37	73693185	18038	234.32	4090	4110	4050	5290	2855	4075	4085.44	4.72	0	2613	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	786	-17.20	0.56	12	0.09	-236.00	7197.00	5000	20230523	-18.80	3540	20230220	14.69	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3540	14.69	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
32	20231226	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	10	2	0.25	48019130	11737	152.47	4090	4110	4085	5290	2855	4075	4091.26	4.72	0	2282	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	791	-17.31	0.57	12	0.06	-236.00	7197.00	5000	20230523	-18.30	3540	20230220	15.40	5000	-18.30	20230523	3540	15.40	20230220	5000	-18.30	20230523	3540	15.40	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
33	20231226	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	15	2	0.37	785280	192	2.49	4090	4090	4090	5290	2855	4075	4090.00	4.72	0	4	4115	4095	4075	4055	4035	4095	4055	98	1215	500	2850	5	1	19370673	792	-17.33	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.20	3540	20230220	15.54	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3540	15.54	20230220	0.00	N	002230	500	98 억		913659	N	N	0	N	00	N
34	20231222	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-20	5	-0.49	31370445	7698	70.20	4075	4095	4055	5320	2870	4095	4075.14	4.72	0	49	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	789	-17.27	0.57	12	0.04	-236.00	7197.00	5000	20230523	-18.50	3540	20230220	15.11	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3540	15.11	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
35	20231222	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-15	5	-0.37	29630485	7271	66.30	4075	4095	4055	5320	2870	4095	4075.16	4.72	0	48	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	790	-17.29	0.57	12	0.04	-236.00	7197.00	5000	20230523	-18.40	3540	20230220	15.25	5000	-18.40	20230523	3540	15.25	20230220	5000	-18.40	20230523	3540	15.25	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
36	20231222	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-15	5	-0.37	26024970	6386	58.23	4075	4095	4055	5320	2870	4095	4075.32	4.72	0	51	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	790	-17.29	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.40	3540	20230220	15.25	5000	-18.40	20230523	3540	15.25	20230220	5000	-18.40	20230523	3540	15.25	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
37	20231222	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-5	5	-0.12	11661330	2857	26.05	4075	4095	4055	5320	2870	4095	4081.67	4.72	0	55	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	792	-17.33	0.57	12	0.01	-236.00	7197.00	5000	20230523	-18.20	3540	20230220	15.54	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3540	15.54	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
38	20231222	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-10	5	-0.24	11493810	2816	25.68	4075	4095	4055	5320	2870	4095	4081.61	4.72	0	55	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	791	-17.31	0.57	12	0.01	-236.00	7197.00	5000	20230523	-18.30	3540	20230220	15.40	5000	-18.30	20230523	3540	15.40	20230220	5000	-18.30	20230523	3540	15.40	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
39	20231222	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-15	5	-0.37	10156250	2488	22.69	4075	4095	4055	5320	2870	4095	4082.09	4.72	0	76	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	790	-17.29	0.57	12	0.01	-236.00	7197.00	5000	20230523	-18.40	3540	20230220	15.25	5000	-18.40	20230523	3540	15.25	20230220	5000	-18.40	20230523	3540	15.25	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
40	20231222	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-20	5	-0.49	9419135	2307	21.04	4075	4095	4055	5320	2870	4095	4082.85	4.72	0	73	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	789	-17.27	0.57	12	0.01	-236.00	7197.00	5000	20230523	-18.50	3540	20230220	15.11	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3540	15.11	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
41	20231222	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	0	3	0.00	1295870	318	2.90	4075	4095	4075	5320	2870	4095	4075.06	4.72	0	28	4145	4120	4075	4050	4005	4132	4062	98	1225	500	2860	5	1	19370673	793	-17.35	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.10	3540	20230220	15.68	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3540	15.68	20230220	0.00	N	002230	500	98 억		913605	N	N	0	N	00	N
42	20231221	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	40	2	0.99	44668685	10965	171.03	4075	4100	4030	5270	2840	4055	4073.75	4.72	0	-163	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	793	-17.35	0.57	12	0.06	-236.00	7197.00	5000	20230523	-18.10	3540	20230220	15.68	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3540	15.68	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
43	20231221	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	40	2	0.99	43825190	10759	167.82	4075	4100	4030	5270	2840	4055	4073.35	4.72	0	-159	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	793	-17.35	0.57	12	0.06	-236.00	7197.00	5000	20230523	-18.10	3540	20230220	15.68	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3540	15.68	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
44	20231221	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	15	2	0.37	12921440	3185	49.68	4075	4075	4030	5270	2840	4055	4056.97	4.72	0	-194	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	788	-17.25	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.60	3540	20230220	14.97	5000	-18.60	20230523	3540	14.97	20230220	5000	-18.60	20230523	3540	14.97	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
45	20231221	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-5	5	-0.12	12279730	3027	47.22	4075	4075	4030	5270	2840	4055	4056.73	4.72	0	-174	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	785	-17.16	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.00	3540	20230220	14.41	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3540	14.41	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
46	20231221	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	10	2	0.25	8916700	2199	34.30	4075	4075	4030	5270	2840	4055	4054.89	4.72	0	-198	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	787	-17.22	0.56	12	0.01	-236.00	7197.00	5000	20230523	-18.70	3540	20230220	14.83	5000	-18.70	20230523	3540	14.83	20230220	5000	-18.70	20230523	3540	14.83	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
47	20231221	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	5	2	0.12	7895115	1947	30.37	4075	4075	4030	5270	2840	4055	4055.02	4.72	0	-144	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	786	-17.20	0.56	12	0.01	-236.00	7197.00	5000	20230523	-18.80	3540	20230220	14.69	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3540	14.69	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
48	20231221	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	5	2	0.12	3861270	952	14.85	4075	4075	4030	5270	2840	4055	4055.96	4.72	0	-88	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	786	-17.20	0.56	12	0.00	-236.00	7197.00	5000	20230523	-18.80	3540	20230220	14.69	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3540	14.69	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
49	20231221	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	20	2	0.49	40750	10	0.16	4075	4075	4075	5270	2840	4055	4075.00	4.72	0	0	4118	4086	4043	4011	3968	4102	4027	98	1215	500	2830	5	1	19370673	789	-17.27	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.50	3540	20230220	15.11	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3540	15.11	20230220	0.00	N	002230	500	98 억		913768	N	N	0	N	00	N
50	20231220	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	35	2	0.87	25853270	6411	20.15	4020	4075	4000	5220	2815	4020	4032.42	4.72	0	220	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	785	-17.18	0.56	12	0.03	-236.00	7197.00	5000	20230523	-18.90	3540	20230220	14.55	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3540	14.55	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
51	20231220	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	15	2	0.37	24141750	5989	18.82	4020	4075	4000	5220	2815	4020	4031.02	4.72	0	222	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	782	-17.10	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.30	3540	20230220	13.98	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3540	13.98	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
52	20231220	140133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	45	2	1.12	22057770	5475	17.21	4020	4075	4000	5220	2815	4020	4028.82	4.72	0	224	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	787	-17.22	0.56	12	0.03	-236.00	7197.00	5000	20230523	-18.70	3540	20230220	14.83	5000	-18.70	20230523	3540	14.83	20230220	5000	-18.70	20230523	3540	14.83	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
53	20231220	130134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	10	2	0.25	20631515	5124	16.10	4020	4075	4000	5220	2815	4020	4026.45	4.72	0	228	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	781	-17.08	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.40	3540	20230220	13.84	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3540	13.84	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
54	20231220	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	50	2	1.24	18677670	4640	14.58	4020	4075	4000	5220	2815	4020	4025.36	4.72	0	205	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	788	-17.25	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.60	3540	20230220	14.97	5000	-18.60	20230523	3540	14.97	20230220	5000	-18.60	20230523	3540	14.97	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
55	20231220	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	55	2	1.37	12905490	3206	10.08	4020	4075	4000	5220	2815	4020	4025.42	4.72	0	109	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	789	-17.27	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.50	3540	20230220	15.11	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3540	15.11	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
56	20231220	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	35	2	0.87	11386045	2832	8.90	4020	4055	4000	5220	2815	4020	4020.50	4.72	0	92	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	785	-17.18	0.56	12	0.01	-236.00	7197.00	5000	20230523	-18.90	3540	20230220	14.55	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3540	14.55	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
57	20231220	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	10	2	0.25	36200	9	0.03	4020	4030	4020	5220	2815	4020	4022.22	4.72	0	0	4206	4112	4016	3922	3826	4065	3875	98	1200	500	2810	5	1	19370673	781	-17.08	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.40	3540	20230220	13.84	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3540	13.84	20230220	0.00	N	002230	500	98 억		913548	N	N	0	N	00	N
58	20231219	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-75	5	-1.83	127629145	31813	133.61	4110	4110	3920	5320	2870	4095	4011.86	4.72	0	109	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	779	-17.03	0.56	12	0.16	-236.00	7197.00	5000	20230523	-19.60	3540	20230220	13.56	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3540	13.56	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
59	20231219	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-55	5	-1.34	118136765	29453	123.70	4110	4110	3920	5320	2870	4095	4011.03	4.72	0	1084	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	783	-17.12	0.56	12	0.15	-236.00	7197.00	5000	20230523	-19.20	3540	20230220	14.12	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3540	14.12	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
60	20231219	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-35	5	-0.85	96166725	23941	100.55	4110	4110	3920	5320	2870	4095	4016.82	4.72	0	3028	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	786	-17.20	0.56	12	0.12	-236.00	7197.00	5000	20230523	-18.80	3540	20230220	14.69	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3540	14.69	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
61	20231219	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-35	5	-0.85	88076125	21949	92.18	4110	4110	3920	5320	2870	4095	4012.76	4.72	0	3134	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	786	-17.20	0.56	12	0.11	-236.00	7197.00	5000	20230523	-18.80	3540	20230220	14.69	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3540	14.69	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
62	20231219	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-20	5	-0.49	28308385	6983	29.33	4110	4110	4045	5320	2870	4095	4053.90	4.72	0	2294	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	789	-17.27	0.57	12	0.04	-236.00	7197.00	5000	20230523	-18.50	3540	20230220	15.11	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3540	15.11	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
63	20231219	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-10	5	-0.24	27339965	6745	28.33	4110	4110	4045	5320	2870	4095	4053.37	4.72	0	2297	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	791	-17.31	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.30	3540	20230220	15.40	5000	-18.30	20230523	3540	15.40	20230220	5000	-18.30	20230523	3540	15.40	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
64	20231219	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-10	5	-0.24	26141925	6450	27.09	4110	4110	4045	5320	2870	4095	4053.01	4.72	0	2307	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	791	-17.31	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.30	3540	20230220	15.40	5000	-18.30	20230523	3540	15.40	20230220	5000	-18.30	20230523	3540	15.40	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
65	20231219	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	15	2	0.37	250710	61	0.26	4110	4110	4110	5320	2870	4095	4110.00	4.72	0	2	4215	4155	4045	3985	3875	4185	4015	98	1225	500	2860	5	1	19370673	796	-17.42	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.80	3540	20230220	16.10	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3540	16.10	20230220	0.00	N	002230	500	98 억		913440	N	N	0	N	00	N
66	20231218	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	115	2	2.89	95202670	23583	1393.79	3980	4105	3935	5170	2790	3980	4036.92	4.72	0	-565	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	793	-17.35	0.57	12	0.12	-236.00	7197.00	5000	20230523	-18.10	3540	20230220	15.68	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3540	15.68	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
67	20231218	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	100	2	2.51	92972405	23035	1361.41	3980	4105	3935	5170	2790	3980	4036.14	4.72	0	-573	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	790	-17.29	0.57	12	0.12	-236.00	7197.00	5000	20230523	-18.40	3540	20230220	15.25	5000	-18.40	20230523	3540	15.25	20230220	5000	-18.40	20230523	3540	15.25	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
68	20231218	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	100	2	2.51	70853830	17601	1040.25	3980	4090	3935	5170	2790	3980	4025.56	4.72	0	-581	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	790	-17.29	0.57	12	0.09	-236.00	7197.00	5000	20230523	-18.40	3540	20230220	15.25	5000	-18.40	20230523	3540	15.25	20230220	5000	-18.40	20230523	3540	15.25	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
69	20231218	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	95	2	2.39	47953335	11982	708.16	3980	4075	3935	5170	2790	3980	4002.11	4.72	0	-578	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	789	-17.27	0.57	12	0.06	-236.00	7197.00	5000	20230523	-18.50	3540	20230220	15.11	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3540	15.11	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
70	20231218	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	40	2	1.01	36975950	9261	547.34	3980	4025	3935	5170	2790	3980	3992.65	4.72	0	-541	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	779	-17.03	0.56	12	0.05	-236.00	7197.00	5000	20230523	-19.60	3540	20230220	13.56	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3540	13.56	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
71	20231218	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	10	2	0.25	6936180	1743	103.01	3980	4000	3960	5170	2790	3980	3979.45	4.72	0	-121	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3540	20230220	12.71	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3540	12.71	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
72	20231218	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	15	2	0.38	5821720	1464	86.52	3980	4000	3960	5170	2790	3980	3976.58	4.72	0	-102	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3540	20230220	12.85	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3540	12.85	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
73	20231218	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	0	3	0.00	1333170	335	19.80	3980	3980	3975	5170	2790	3980	3979.61	4.72	0	-62	3996	3987	3971	3962	3946	3992	3967	98	1190	500	2780	5	1	19370673	771	-16.86	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.00	N	002230	500	98 억		914010	N	N	0	N	00	N
74	20231215	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	30	2	0.76	6709640	1692	23.30	3955	3980	3955	5130	2765	3950	3965.45	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	771	-16.86	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
75	20231215	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	15	2	0.38	5990290	1511	20.81	3955	3980	3955	5130	2765	3950	3964.45	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	768	-16.80	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.70	3540	20230220	12.01	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3540	12.01	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
76	20231215	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	30	2	0.76	5760150	1453	20.01	3955	3980	3955	5130	2765	3950	3964.32	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	771	-16.86	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
77	20231215	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	15	2	0.38	2593815	655	9.02	3955	3965	3955	5130	2765	3950	3960.02	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	768	-16.80	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.70	3540	20230220	12.01	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3540	12.01	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
78	20231215	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	15	2	0.38	2526415	638	8.79	3955	3965	3955	5130	2765	3950	3959.90	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	768	-16.80	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.70	3540	20230220	12.01	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3540	12.01	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
79	20231215	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	5	2	0.13	2399535	606	8.35	3955	3965	3955	5130	2765	3950	3959.63	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	766	-16.76	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.90	3540	20230220	11.72	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3540	11.72	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
80	20231215	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	15	2	0.38	1215630	307	4.23	3955	3965	3955	5130	2765	3950	3959.71	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	768	-16.80	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.70	3540	20230220	12.01	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3540	12.01	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
81	20231215	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	5	2	0.13	118650	30	0.41	3955	3955	3955	5130	2765	3950	3955.00	4.72	0	-4	3990	3970	3935	3915	3880	3952	3897	98	1180	500	2760	5	1	19370673	766	-16.76	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.90	3540	20230220	11.72	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3540	11.72	20230220	0.00	N	002230	500	98 억		914014	N	N	0	N	00	N
82	20231214	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-25	5	-0.63	28592650	7261	120.55	3955	3955	3900	5160	2785	3975	3937.84	4.72	0	-243	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	765	-16.74	0.55	12	0.04	-236.00	7197.00	5000	20230523	-21.00	3540	20230220	11.58	5000	-21.00	20230523	3540	11.58	20230220	5000	-21.00	20230523	3540	11.58	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
83	20231214	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-40	5	-1.01	18219150	4634	76.94	3955	3955	3900	5160	2785	3975	3931.62	4.72	0	-223	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	762	-16.67	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.30	3540	20230220	11.16	5000	-21.30	20230523	3540	11.16	20230220	5000	-21.30	20230523	3540	11.16	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
84	20231214	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-30	5	-0.75	17419110	4431	73.57	3955	3955	3900	5160	2785	3975	3931.19	4.72	0	-213	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	764	-16.72	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.10	3540	20230220	11.44	5000	-21.10	20230523	3540	11.44	20230220	5000	-21.10	20230523	3540	11.44	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
85	20231214	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-35	5	-0.88	16512300	4201	69.75	3955	3955	3900	5160	2785	3975	3930.56	4.72	0	-212	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	763	-16.69	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.20	3540	20230220	11.30	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3540	11.30	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
86	20231214	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-35	5	-0.88	14539420	3699	61.41	3955	3955	3900	5160	2785	3975	3930.64	4.72	0	-212	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	763	-16.69	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.20	3540	20230220	11.30	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3540	11.30	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
87	20231214	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-35	5	-0.88	14126470	3594	59.67	3955	3955	3900	5160	2785	3975	3930.57	4.72	0	-212	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	763	-16.69	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.20	3540	20230220	11.30	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3540	11.30	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
88	20231214	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-25	5	-0.63	11600065	2952	49.01	3955	3955	3900	5160	2785	3975	3929.56	4.72	0	-207	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	765	-16.74	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.00	3540	20230220	11.58	5000	-21.00	20230523	3540	11.58	20230220	5000	-21.00	20230523	3540	11.58	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
89	20231214	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-35	5	-0.88	3844650	975	16.19	3955	3955	3940	5160	2785	3975	3943.23	4.72	0	47	4021	3997	3956	3932	3891	4010	3945	98	1185	500	2780	5	1	19370673	763	-16.69	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.20	3540	20230220	11.30	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3540	11.30	20230220	0.00	N	002230	500	98 억		914257	N	N	0	N	00	N
90	20231213	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	15	2	0.38	23788540	6023	53.17	3925	3980	3915	5140	2775	3960	3949.62	4.72	0	-136	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	770	-16.84	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.50	3540	20230220	12.29	5000	-20.50	20230523	3540	12.29	20230220	5000	-20.50	20230523	3540	12.29	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
91	20231213	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-5	5	-0.13	22652275	5736	50.64	3925	3980	3915	5140	2775	3960	3949.14	4.72	0	-125	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	766	-16.76	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.90	3540	20230220	11.72	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3540	11.72	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
92	20231213	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	10	2	0.25	22632500	5731	50.60	3925	3980	3915	5140	2775	3960	3949.14	4.72	0	-125	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	769	-16.82	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.60	3540	20230220	12.15	5000	-20.60	20230523	3540	12.15	20230220	5000	-20.60	20230523	3540	12.15	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
93	20231213	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	15	2	0.38	22608670	5725	50.54	3925	3980	3915	5140	2775	3960	3949.11	4.72	0	-122	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	770	-16.84	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.50	3540	20230220	12.29	5000	-20.50	20230523	3540	12.29	20230220	5000	-20.50	20230523	3540	12.29	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
94	20231213	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	15	2	0.38	21334820	5403	47.70	3925	3980	3915	5140	2775	3960	3948.70	4.72	0	-122	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	770	-16.84	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.50	3540	20230220	12.29	5000	-20.50	20230523	3540	12.29	20230220	5000	-20.50	20230523	3540	12.29	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
95	20231213	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-5	5	-0.13	21220085	5374	47.44	3925	3980	3915	5140	2775	3960	3948.66	4.72	0	-122	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	766	-16.76	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.90	3540	20230220	11.72	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3540	11.72	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
96	20231213	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	20	2	0.51	7307120	1860	16.42	3925	3980	3915	5140	2775	3960	3928.56	4.72	0	-120	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	771	-16.86	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.40	3540	20230220	12.43	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3540	12.43	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
97	20231213	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-45	5	-1.14	6065315	1546	13.65	3925	3925	3915	5140	2775	3960	3923.23	4.72	0	-2	4060	4010	3945	3895	3830	4035	3920	98	1180	500	2770	5	1	19370673	758	-16.59	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.70	3540	20230220	10.59	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3540	10.59	20230220	0.00	N	002230	500	98 억		914393	N	N	0	N	00	N
98	20231212	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	100	2	2.59	44195335	11323	49.50	3910	3995	3880	5010	2705	3860	3903.07	4.72	0	168	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	767	-16.78	0.55	12	0.06	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
99	20231212	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	55	2	1.42	38264620	9813	42.90	3910	3995	3880	5010	2705	3860	3899.38	4.72	0	789	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	758	-16.59	0.54	12	0.05	-236.00	7197.00	5000	20230523	-21.70	3540	20230220	10.59	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3540	10.59	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
100	20231212	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	55	2	1.42	38217780	9801	42.85	3910	3995	3880	5010	2705	3860	3899.38	4.72	0	790	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	758	-16.59	0.54	12	0.05	-236.00	7197.00	5000	20230523	-21.70	3540	20230220	10.59	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3540	10.59	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
101	20231212	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	55	2	1.42	35170185	9019	39.43	3910	3995	3880	5010	2705	3860	3899.57	4.72	0	784	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	758	-16.59	0.54	12	0.05	-236.00	7197.00	5000	20230523	-21.70	3540	20230220	10.59	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3540	10.59	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
102	20231212	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	60	2	1.55	34253630	8784	38.40	3910	3995	3880	5010	2705	3860	3899.55	4.72	0	780	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	759	-16.61	0.54	12	0.05	-236.00	7197.00	5000	20230523	-21.60	3540	20230220	10.73	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3540	10.73	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
103	20231212	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	70	2	1.81	4555745	1158	5.06	3910	3995	3910	5010	2705	3860	3934.15	4.72	0	106	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	761	-16.65	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.40	3540	20230220	11.02	5000	-21.40	20230523	3540	11.02	20230220	5000	-21.40	20230523	3540	11.02	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
104	20231212	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	60	2	1.55	2904755	737	3.22	3910	3995	3910	5010	2705	3860	3941.32	4.72	0	67	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	759	-16.61	0.54	12	0.00	-236.00	7197.00	5000	20230523	-21.60	3540	20230220	10.73	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3540	10.73	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
105	20231212	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	135	2	3.50	672725	171	0.75	3910	3995	3910	5010	2705	3860	3934.06	4.72	0	0	4066	3962	3911	3807	3756	3937	3782	98	1150	500	2700	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3540	20230220	12.85	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3540	12.85	20230220	0.00	N	002230	500	98 억		914225	N	N	0	N	00	N
106	20231211	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-150	5	-3.74	89903415	22871	517.79	4010	4015	3860	5210	2810	4010	3930.90	4.72	112	-330	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	748	-16.36	0.54	12	0.12	-236.00	7197.00	5000	20230523	-22.80	3540	20230220	9.04	5000	-22.80	20230523	3540	9.04	20230220	5000	-22.80	20230523	3540	9.04	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
107	20231211	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-50	5	-1.25	45855935	11604	262.71	4010	4015	3900	5210	2810	4010	3951.74	4.72	112	3965	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	767	-16.78	0.55	12	0.06	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
108	20231211	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-45	5	-1.12	43443110	10995	248.92	4010	4015	3900	5210	2810	4010	3951.17	4.72	112	4354	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	768	-16.80	0.55	12	0.06	-236.00	7197.00	5000	20230523	-20.70	3540	20230220	12.01	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3540	12.01	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
109	20231211	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-50	5	-1.25	40820995	10333	233.94	4010	4015	3900	5210	2810	4010	3950.55	4.72	112	4473	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	767	-16.78	0.55	12	0.05	-236.00	7197.00	5000	20230523	-20.80	3540	20230220	11.86	5000	-20.80	20230523	3540	11.86	20230220	5000	-20.80	20230523	3540	11.86	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
110	20231211	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-10	5	-0.25	2874355	717	16.23	4010	4015	4000	5210	2810	4010	4008.86	4.72	112	33	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3540	20230220	12.99	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
111	20231211	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	5	2	0.12	1720130	429	9.71	4010	4015	4000	5210	2810	4010	4009.63	4.72	112	6	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3540	20230220	13.42	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3540	13.42	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
112	20231211	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	5	2	0.12	1720130	429	9.71	4010	4015	4000	5210	2810	4010	4009.63	4.72	112	6	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3540	20230220	13.42	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3540	13.42	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
113	20231211	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	0	3	0.00	92230	23	0.52	4010	4010	4010	5210	2810	4010	4010.00	4.72	112	5	4020	4015	4005	4000	3990	4017	4002	98	1200	500	2800	5	1	19370673	777	-16.99	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.80	3540	20230220	13.28	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3540	13.28	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
114	20231208	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	10	2	0.25	17666920	4417	259.82	4000	4010	3995	5200	2800	4000	3999.76	4.72	0	-112	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	777	-16.99	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.80	3420	20221206	17.25	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3540	13.28	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
115	20231208	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	17071230	4268	251.06	4000	4005	3995	5200	2800	4000	3999.82	4.72	0	-112	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
116	20231208	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	1235225	309	18.18	4000	4000	3995	5200	2800	4000	3997.49	4.72	0	0	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
117	20231208	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	1223235	306	18.00	4000	4000	3995	5200	2800	4000	3997.50	4.72	0	0	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
118	20231208	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	607995	152	8.94	4000	4000	3995	5200	2800	4000	3999.97	4.72	0	0	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
119	20231208	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	403995	101	5.94	4000	4000	3995	5200	2800	4000	3999.95	4.72	0	0	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
120	20231208	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	231995	58	3.41	4000	4000	3995	5200	2800	4000	3999.91	4.72	0	0	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
121	20231208	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	4.72	0	0	4050	4025	4005	3980	3960	4015	3970	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914675	N	N	0	N	00	N
122	20231207	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	6790105	1700	93.82	4025	4030	3985	5200	2800	4000	3994.18	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
123	20231207	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	5754405	1441	79.53	4025	4030	3985	5200	2800	4000	3993.34	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3540	12.71	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
124	20231207	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	5503035	1378	76.05	4025	4030	3985	5200	2800	4000	3993.49	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
125	20231207	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	4892555	1225	67.60	4025	4030	3985	5200	2800	4000	3993.92	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
126	20231207	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	3860555	967	53.37	4025	4030	3985	5200	2800	4000	3992.30	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
127	20231207	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	860065	215	11.87	4025	4030	3985	5200	2800	4000	4000.30	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3540	12.71	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
128	20231207	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	20	2	0.50	317425	79	4.36	4025	4030	3985	5200	2800	4000	4018.04	4.72	0	-3	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	779	-17.03	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.60	3420	20221206	17.54	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3540	13.56	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
129	20231207	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	4.72	0	0	4023	4011	3993	3981	3963	4017	3987	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3540	12.99	20230220	0.00	N	002230	500	98 억		914678	N	N	0	N	00	N
130	20231206	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	10	2	0.25	6828155	1712	68.56	3975	4005	3975	5180	2795	3990	3988.41	4.72	0	-5	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3420	20221206	16.96	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
131	20231206	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	6824155	1711	68.52	3975	4005	3975	5180	2795	3990	3988.40	4.72	0	-4	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3420	20221206	16.81	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3420	16.81	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
132	20231206	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	15	2	0.38	6616255	1659	66.44	3975	4005	3975	5180	2795	3990	3988.10	4.72	0	-4	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	776	-16.97	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.90	3420	20221206	17.11	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3420	17.11	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
133	20231206	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	15	2	0.38	6500120	1630	65.28	3975	4005	3975	5180	2795	3990	3987.80	4.72	0	-3	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	776	-16.97	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.90	3420	20221206	17.11	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3420	17.11	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
134	20231206	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	1747485	439	17.58	3975	3990	3975	5180	2795	3990	3980.60	4.72	0	-3	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
135	20231206	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	1615815	406	16.26	3975	3990	3975	5180	2795	3990	3979.84	4.72	0	-3	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
136	20231206	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	1480165	372	14.90	3975	3990	3975	5180	2795	3990	3978.94	4.72	0	-3	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
137	20231206	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	4.72	0	0	4030	4010	3980	3960	3930	4020	3970	98	1190	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914683	N	N	0	N	00	N
138	20231205	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	9923170	2497	233.80	3950	4000	3950	5200	2800	4000	3974.04	4.72	0	-42	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
139	20231205	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	9181740	2311	216.39	3950	4000	3950	5200	2800	4000	3973.06	4.72	0	-15	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
140	20231205	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	8503940	2141	200.47	3950	4000	3950	5200	2800	4000	3971.95	4.72	0	-15	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
141	20231205	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	8009125	2017	188.86	3950	4000	3950	5200	2800	4000	3970.81	4.72	0	-15	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3420	20221206	16.81	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3420	16.81	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
142	20231205	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	7095410	1788	167.42	3950	4000	3950	5200	2800	4000	3968.35	4.72	0	-15	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
143	20231205	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	7071520	1782	166.85	3950	4000	3950	5200	2800	4000	3968.31	4.72	0	-15	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3420	20221206	16.67	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3420	16.67	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
144	20231205	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	5417640	1367	128.00	3950	4000	3950	5200	2800	4000	3963.16	4.72	0	-6	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3420	20221206	16.81	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3420	16.81	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
145	20231205	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-50	5	-1.25	821600	208	19.48	3950	3950	3950	5200	2800	4000	3950.00	4.72	0	-22	4106	4052	3946	3892	3786	4080	3920	98	1200	500	2800	5	1	19370673	765	-16.74	0.55	12	0.00	-236.00	7197.00	5000	20230523	-21.00	3420	20221206	15.50	5000	-21.00	20230523	3540	11.58	20230220	5000	-21.00	20230523	3420	15.50	20221206	0.00	N	002230	500	98 억		914725	N	N	0	N	00	N
146	20231204	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	4225710	1067	51.77	4000	4000	3840	5200	2800	4000	3960.37	4.72	0	-85	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
147	20231204	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	4177710	1055	51.19	4000	4000	3840	5200	2800	4000	3959.91	4.72	0	-81	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
148	20231204	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-25	5	-0.62	3702320	936	45.41	4000	4000	3840	5200	2800	4000	3955.47	4.72	0	-65	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	770	-16.84	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.50	3400	20221130	16.91	5000	-20.50	20230523	3540	12.29	20230220	5000	-20.50	20230523	3420	16.23	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
149	20231204	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	3304755	836	40.56	4000	4000	3840	5200	2800	4000	3953.06	4.72	0	-65	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
150	20231204	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	3304755	836	40.56	4000	4000	3840	5200	2800	4000	3953.06	4.72	0	-65	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
151	20231204	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	3240830	820	39.79	4000	4000	3840	5200	2800	4000	3952.23	4.72	0	-65	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3420	16.81	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
152	20231204	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	3224855	816	39.59	4000	4000	3840	5200	2800	4000	3952.03	4.72	0	-64	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3420	16.81	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
153	20231204	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	20000	5	0.24	4000	4000	4000	5200	2800	4000	4000.00	4.72	0	0	4053	4026	3978	3951	3903	4037	3962	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914810	N	N	0	N	00	N
154	20231201	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	8189710	2061	18.03	4000	4005	3930	5190	2800	3995	3973.66	4.72	0	111	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
155	20231201	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	8089735	2036	17.81	4000	4005	3930	5190	2800	3995	3973.35	4.72	0	119	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
156	20231201	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	8061760	2029	17.75	4000	4005	3930	5190	2800	3995	3973.27	4.72	0	120	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
157	20231201	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	7978250	2008	17.57	4000	4005	3930	5190	2800	3995	3973.23	4.72	0	120	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
158	20231201	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	7962290	2004	17.53	4000	4005	3930	5190	2800	3995	3973.20	4.72	0	120	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3420	16.96	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
159	20231201	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-25	5	-0.63	5757110	1450	12.69	4000	4005	3930	5190	2800	3995	3970.42	4.72	0	120	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	769	-16.82	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.60	3400	20221130	16.76	5000	-20.60	20230523	3540	12.15	20230220	5000	-20.60	20230523	3420	16.08	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
160	20231201	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-10	5	-0.25	2342600	590	5.16	4000	4005	3930	5190	2800	3995	3970.51	4.72	0	74	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	772	-16.89	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.30	3400	20221130	17.21	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3420	16.52	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N
161	20231201	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	5190	2800	3995	0.00	4.72	0	0	4095	4045	3950	3900	3805	4070	3925	98	1195	500	2790	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3420	16.81	20221206	0.00	N	002230	500	98 억		914699	N	N	0	N	00	N