KissMeData/002230/price/prices-20231101.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	20231130	160133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	45629730	11430	597.80	3970	4000	3855	5190	2800	3995	3992.10	4.72	0	-38	4021	4007	3986	3972	3951	3997	3962	98	1195	500	2790	5	1	19370673	774	-16.93	0.56	12	0.06	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
3	20231130	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	45330105	11355	593.88	3970	4000	3855	5190	2800	3995	3992.08	4.72	0	-24	4021	4007	3986	3972	3951	3997	3962	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.06	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3400	17.65	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
4	20231130	140133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	41401180	10367	542.21	3970	4000	3855	5190	2800	3995	3993.55	4.72	0	21	4021	4007	3986	3972	3951	3997	3962	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.05	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3400	17.65	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
5	20231130	130132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	41393180	10365	542.10	3970	4000	3855	5190	2800	3995	3993.55	4.72	0	21	4021	4007	3986	3972	3951	3997	3962	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.05	-236.00	7197.00	5000	20230523	-20.20	3400	20221130	17.35	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3400	17.35	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
6	20231130	120134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	3377335	858	44.87	3970	3995	3855	5190	2800	3995	3936.29	4.72	0	24	4021	4007	3986	3972	3951	3997	3962	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	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
7	20231130	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	3361375	854	44.67	3970	3995	3855	5190	2800	3995	3936.04	4.72	0	24	4021	4007	3986	3972	3951	3997	3962	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	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
8	20231130	100133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	3357380	853	44.61	3970	3995	3855	5190	2800	3995	3935.97	4.72	0	24	4021	4007	3986	3972	3951	3997	3962	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	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
9	20231130	090133	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	4021	4007	3986	3972	3951	3997	3962	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	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
10	20231129	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	7607300	1912	44.95	4000	4000	3965	5190	2800	3995	3978.71	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	98	1195	500	2790	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
11	20231129	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	7587325	1907	44.83	4000	4000	3965	5190	2800	3995	3978.67	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	98	1195	500	2790	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
12	20231129	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	6130440	1540	36.20	4000	4000	3970	5190	2800	3995	3980.81	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
13	20231129	130134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	6007070	1509	35.47	4000	4000	3970	5190	2800	3995	3980.83	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
14	20231129	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	1017740	255	5.99	4000	4000	3985	5190	2800	3995	3991.14	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3400	20221130	17.35	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3400	17.35	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
15	20231129	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	135950	34	0.80	4000	4000	3985	5190	2800	3995	3998.53	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	98	1195	500	2790	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
16	20231129	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	55950	14	0.33	4000	4000	3985	5190	2800	3995	3996.43	4.72	0	0	4018	4006	3988	3976	3958	4012	3982	98	1195	500	2790	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
17	20231129	090131	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	4018	4006	3988	3976	3958	4012	3982	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	3400	17.50	20221130	0.00	N	002230	500	98 억		914737	N	N	0	N	00	N
18	20231128	160132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	16989250	4254	125.90	3970	4000	3970	5200	2800	4000	3993.71	4.72	0	-129	4053	4026	3973	3946	3893	4040	3960	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
19	20231128	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	16989250	4254	125.90	3970	4000	3970	5200	2800	4000	3993.71	4.72	0	-129	4053	4026	3973	3946	3893	4040	3960	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
20	20231128	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	7466370	1870	55.34	3970	4000	3970	5200	2800	4000	3992.71	4.72	0	-9	4053	4026	3973	3946	3893	4040	3960	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
21	20231128	130132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	5841920	1463	43.30	3970	4000	3970	5200	2800	4000	3993.11	4.72	0	-9	4053	4026	3973	3946	3893	4040	3960	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3400	20221130	17.50	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
22	20231128	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	5630435	1410	41.73	3970	4000	3970	5200	2800	4000	3993.22	4.72	0	-9	4053	4026	3973	3946	3893	4040	3960	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
23	20231128	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	5586435	1399	41.40	3970	4000	3970	5200	2800	4000	3993.16	4.72	0	-9	4053	4026	3973	3946	3893	4040	3960	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
24	20231128	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	1578435	397	11.75	3970	4000	3970	5200	2800	4000	3975.91	4.72	0	-9	4053	4026	3973	3946	3893	4040	3960	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
25	20231128	090131	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	4053	4026	3973	3946	3893	4040	3960	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914866	N	N	0	N	00	N
26	20231127	160132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	13457675	3379	109.60	4000	4000	3920	5190	2800	3995	3982.74	4.72	0	-7	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3400	17.65	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
27	20231127	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	13405675	3366	109.18	4000	4000	3920	5190	2800	3995	3982.67	4.72	0	-7	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.00	3400	20221130	17.65	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3400	17.65	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
28	20231127	140132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	10338115	2597	84.24	4000	4000	3920	5190	2800	3995	3980.79	4.72	0	-6	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3400	20221130	17.35	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3400	17.35	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
29	20231127	130132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	8138415	2045	66.33	4000	4000	3920	5190	2800	3995	3979.67	4.72	0	-6	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3400	20221130	17.35	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3400	17.35	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
30	20231127	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	4638735	1166	37.82	4000	4000	3920	5190	2800	3995	3978.33	4.72	0	-8	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3400	20221130	17.35	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3400	17.35	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
31	20231127	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	4519035	1136	36.85	4000	4000	3920	5190	2800	3995	3978.02	4.72	0	-8	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3400	20221130	17.35	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3400	17.35	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
32	20231127	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	1552495	390	12.65	4000	4000	3975	5190	2800	3995	3980.76	4.72	0	-14	4058	4026	4003	3971	3948	4015	3960	98	1195	500	2790	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	3400	17.65	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
33	20231127	090130	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	4058	4026	4003	3971	3948	4015	3960	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	3400	17.50	20221130	0.00	N	002230	500	98 억		914873	N	N	0	N	00	N
34	20231124	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-20	5	-0.50	12324440	3083	157.54	4035	4035	3980	5210	2815	4015	3997.55	4.72	0	-60	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	774	-16.93	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.10	3350	20221122	19.25	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
35	20231124	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-20	5	-0.50	11333680	2835	144.86	4035	4035	3980	5210	2815	4015	3997.77	4.72	0	-63	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3350	20221122	19.25	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
36	20231124	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-20	5	-0.50	10177855	2545	130.05	4035	4035	3980	5210	2815	4015	3999.16	4.72	0	-54	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3350	20221122	19.25	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
37	20231124	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-20	5	-0.50	8651765	2163	110.53	4035	4035	3980	5210	2815	4015	3999.89	4.72	0	-54	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3350	20221122	19.25	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
38	20231124	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-20	5	-0.50	7531980	1882	96.17	4035	4035	3990	5210	2815	4015	4002.11	4.72	0	-54	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3350	20221122	19.25	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3400	17.50	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
39	20231124	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-15	5	-0.37	7476050	1868	95.45	4035	4035	3995	5210	2815	4015	4002.17	4.72	0	-54	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3350	20221122	19.40	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3400	17.65	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
40	20231124	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-15	5	-0.37	6320385	1579	80.68	4035	4035	3995	5210	2815	4015	4002.78	4.72	0	-54	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3350	20221122	19.40	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3400	17.65	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
41	20231124	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	20	2	0.50	8070	2	0.10	4035	4035	4035	5210	2815	4015	4035.00	4.72	0	0	4088	4051	4013	3976	3938	4070	3995	98	1195	500	2810	5	1	19370673	782	-17.10	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.30	3350	20221122	20.45	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3400	18.68	20221130	0.00	N	002230	500	98 억		914933	N	N	0	N	00	N
42	20231123	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	0	3	0.00	7862630	1957	54.56	3975	4050	3975	5210	2815	4015	4017.70	4.72	0	-12	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	778	-17.01	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3400	18.09	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
43	20231123	150132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-5	5	-0.12	7032675	1750	48.79	3975	4050	3975	5210	2815	4015	4018.67	4.72	0	-12	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	777	-16.99	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3400	17.94	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
44	20231123	140131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	0	3	0.00	7028665	1749	48.76	3975	4050	3975	5210	2815	4015	4018.68	4.72	0	-12	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	778	-17.01	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3400	18.09	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
45	20231123	130131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	0	3	0.00	6093225	1515	42.24	3975	4050	3975	5210	2815	4015	4021.93	4.72	0	-12	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	778	-17.01	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3400	18.09	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
46	20231123	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	0	3	0.00	6012925	1495	41.68	3975	4050	3975	5210	2815	4015	4022.02	4.72	0	-12	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	778	-17.01	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3400	18.09	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
47	20231123	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	20	2	0.50	4333380	1078	30.05	3975	4050	3975	5210	2815	4015	4019.83	4.72	0	-18	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	782	-17.10	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.30	3265	20221121	23.58	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3400	18.68	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
48	20231123	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	25	2	0.62	3142885	783	21.83	3975	4045	3975	5210	2815	4015	4013.90	4.72	0	-18	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	783	-17.12	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.20	3265	20221121	23.74	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3400	18.82	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
49	20231123	090131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-40	5	-1.00	11925	3	0.08	3975	3975	3975	5210	2815	4015	3975.00	4.72	0	0	4068	4041	3988	3961	3908	4055	3975	98	1195	500	2810	5	1	19370673	770	-16.84	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.50	3265	20221121	21.75	5000	-20.50	20230523	3540	12.29	20230220	5000	-20.50	20230523	3400	16.91	20221130	0.00	N	002230	500	98 억		914945	N	N	0	N	00	N
50	20231122	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	30	2	0.75	13930455	3487	57.95	3935	4015	3935	5180	2790	3985	3994.97	4.72	0	-16	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	778	-17.01	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3350	19.85	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
51	20231122	150131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	25	2	0.63	11015150	2760	45.87	3935	4015	3935	5180	2790	3985	3991.00	4.72	0	-16	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	777	-16.99	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3350	19.70	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
52	20231122	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	10	2	0.25	6441175	1618	26.89	3935	4000	3935	5180	2790	3985	3980.95	4.72	0	-16	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3350	19.25	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
53	20231122	130134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	10	2	0.25	6173885	1551	25.78	3935	4000	3935	5180	2790	3985	3980.58	4.72	0	-16	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3350	19.25	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
54	20231122	120132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	10	2	0.25	3678220	923	15.34	3935	4000	3935	5180	2790	3985	3985.07	4.72	0	-16	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3350	19.25	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
55	20231122	110133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	10	2	0.25	3542390	889	14.77	3935	4000	3935	5180	2790	3985	3984.69	4.72	0	-16	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3350	19.25	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
56	20231122	100131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-5	5	-0.13	3478470	873	14.51	3935	4000	3935	5180	2790	3985	3984.50	4.72	0	-15	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	771	-16.86	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.40	3265	20221121	21.90	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3350	18.81	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
57	20231122	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-50	5	-1.25	31480	8	0.13	3935	3935	3935	5180	2790	3985	3935.00	4.72	0	-1	4145	4065	3975	3895	3805	4020	3850	98	1195	500	2780	5	1	19370673	762	-16.67	0.55	12	0.00	-236.00	7197.00	5000	20230523	-21.30	3265	20221121	20.52	5000	-21.30	20230523	3540	11.16	20230220	5000	-21.30	20230523	3350	17.46	20221122	0.00	N	002230	500	98 억		914961	N	N	0	N	00	N
58	20231121	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-60	5	-1.48	23840480	6017	176.87	4025	4055	3885	5250	2835	4045	3962.19	4.72	0	26	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	772	-16.89	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
59	20231121	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	-80	5	-1.98	18505650	4676	137.45	4025	4055	3885	5250	2835	4045	3957.58	4.72	0	698	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	768	-16.80	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.70	3265	20221121	21.44	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3265	21.44	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
60	20231121	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-35	5	-0.87	15351420	3881	114.08	4025	4055	3885	5250	2835	4045	3955.53	4.72	0	989	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	777	-16.99	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3265	22.82	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
61	20231121	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-40	5	-0.99	14499875	3668	107.82	4025	4055	3885	5250	2835	4045	3953.07	4.72	0	990	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	776	-16.97	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.90	3265	20221121	22.66	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3265	22.66	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
62	20231121	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	0	3	0.00	1055525	261	7.67	4025	4055	4025	5250	2835	4045	4044.16	4.72	0	-3	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	784	-17.14	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
63	20231121	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	5	2	0.12	962490	238	7.00	4025	4055	4025	5250	2835	4045	4044.08	4.72	0	-3	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	785	-17.16	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.00	3265	20221121	24.04	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3265	24.04	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
64	20231121	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	10	2	0.25	909875	225	6.61	4025	4055	4025	5250	2835	4045	4043.89	4.72	0	-3	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	785	-17.18	0.56	12	0.00	-236.00	7197.00	5000	20230523	-18.90	3265	20221121	24.20	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3265	24.20	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
65	20231121	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-20	5	-0.49	92575	23	0.68	4025	4025	4025	5250	2835	4045	4025.00	4.72	0	-3	4115	4080	4015	3980	3915	4097	3997	98	1205	500	2830	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3265	20221121	23.28	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3265	23.28	20221121	0.00	N	002230	500	98 억		914942	N	N	0	N	00	N
66	20231120	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	5	2	0.12	13671210	3402	395.12	4015	4050	3950	5250	2830	4040	4018.58	4.72	0	-97	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	784	-17.14	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
67	20231120	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	5	2	0.12	13529825	3367	391.06	4015	4050	3950	5250	2830	4040	4018.36	4.72	0	-92	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	784	-17.14	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
68	20231120	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	5	2	0.12	13497570	3359	390.13	4015	4050	3950	5250	2830	4040	4018.33	4.72	0	-92	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	784	-17.14	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
69	20231120	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	10	2	0.25	12987900	3233	375.49	4015	4050	3950	5250	2830	4040	4017.29	4.72	0	-82	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	785	-17.16	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.00	3265	20221121	24.04	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3265	24.04	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
70	20231120	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-30	5	-0.74	6970200	1744	202.56	4015	4030	3950	5250	2830	4040	3996.67	4.72	0	-1	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	777	-16.99	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3265	22.82	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
71	20231120	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-10	5	-0.25	6569180	1644	190.94	4015	4030	3950	5250	2830	4040	3995.85	4.72	0	-1	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	781	-17.08	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.40	3265	20221121	23.43	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3265	23.43	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
72	20231120	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-35	5	-0.87	1402055	352	40.88	4015	4015	3965	5250	2830	4040	3983.11	4.72	0	29	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	776	-16.97	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.90	3265	20221121	22.66	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3265	22.66	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
73	20231120	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-25	5	-0.62	12045	3	0.35	4015	4015	4015	5250	2830	4040	4015.00	4.72	0	0	4140	4090	4015	3965	3890	4115	3990	98	1210	500	2820	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915039	N	N	0	N	00	N
74	20231117	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	30	2	0.75	3473480	861	45.36	4015	4065	3940	5210	2810	4010	4034.24	4.72	0	-49	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	783	-17.12	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.20	3265	20221121	23.74	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3265	23.74	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
75	20231117	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	25	2	0.62	3425030	849	44.73	4015	4065	3940	5210	2810	4010	4034.19	4.72	0	-48	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	782	-17.10	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.30	3265	20221121	23.58	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3265	23.58	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
76	20231117	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	35	2	0.87	2101880	520	27.40	4015	4065	3940	5210	2810	4010	4042.08	4.72	0	-48	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	784	-17.14	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
77	20231117	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	35	2	0.87	949365	235	12.38	4015	4065	3940	5210	2810	4010	4039.85	4.72	0	-22	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	784	-17.14	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
78	20231117	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	35	2	0.87	933185	231	12.17	4015	4065	3940	5210	2810	4010	4039.76	4.72	0	-22	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	784	-17.14	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
79	20231117	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	35	2	0.87	694525	172	9.06	4015	4065	3940	5210	2810	4010	4037.94	4.72	0	-23	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	784	-17.14	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.10	3265	20221121	23.89	5000	-19.10	20230523	3540	14.27	20230220	5000	-19.10	20230523	3265	23.89	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
80	20231117	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	0	3	0.00	658120	163	8.59	4015	4065	3940	5210	2810	4010	4037.55	4.72	0	-23	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	777	-16.99	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3265	22.82	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
81	20231117	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	0	3	0.00	0	0	0.00	0	0	0	5210	2810	4010	0.00	4.72	0	0	4046	4027	3991	3972	3936	4037	3982	98	1200	500	2800	5	1	19370673	777	-16.99	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3265	22.82	20221121	0.00	N	002230	500	98 억		915088	N	N	0	N	00	N
82	20231116	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	4682360	1179	198.15	3995	3995	3955	5200	2800	4000	3971.47	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
83	20231116	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	3436775	867	145.71	3995	3995	3955	5200	2800	4000	3963.99	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
84	20231116	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	3364955	849	142.69	3995	3995	3955	5200	2800	4000	3963.43	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
85	20231116	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-10	5	-0.25	2696155	680	114.29	3995	3995	3955	5200	2800	4000	3964.93	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
86	20231116	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-45	5	-1.12	2106895	532	89.41	3995	3995	3955	5200	2800	4000	3960.33	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	766	-16.76	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.90	3265	20221121	21.13	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3265	21.13	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
87	20231116	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	179775	45	7.56	3995	3995	3995	5200	2800	4000	3995.00	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
88	20231116	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	15980	4	0.67	3995	3995	3995	5200	2800	4000	3995.00	4.72	0	0	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
89	20231116	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	4093	4046	3958	3911	3823	4070	3935	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915087	N	N	0	N	00	N
90	20231115	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	10	2	0.25	2358880	595	33.45	3995	4005	3870	5180	2795	3990	3964.50	4.72	0	1	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
91	20231115	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	2071200	523	29.40	3995	4005	3870	5180	2795	3990	3960.23	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
92	20231115	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	10	2	0.25	2059215	520	29.23	3995	4005	3870	5180	2795	3990	3960.03	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
93	20231115	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	10	2	0.25	1779215	450	25.30	3995	4005	3870	5180	2795	3990	3953.81	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
94	20231115	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	10	2	0.25	1667680	422	23.72	3995	4005	3870	5180	2795	3990	3951.85	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
95	20231115	110132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	10	2	0.25	1667680	422	23.72	3995	4005	3870	5180	2795	3990	3951.85	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
96	20231115	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	15	2	0.38	32025	8	0.45	3995	4005	3995	5180	2795	3990	4003.12	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	776	-16.97	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.90	3265	20221121	22.66	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3265	22.66	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
97	20231115	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	5	2	0.13	3995	1	0.06	3995	3995	3995	5180	2795	3990	3995.00	4.72	0	0	4010	4000	3985	3975	3960	4005	3980	98	1190	500	2790	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915086	N	N	0	N	00	N
98	20231114	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	7091570	1778	90.48	3985	3995	3970	5180	2790	3985	3988.51	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
99	20231114	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	6955910	1744	88.75	3985	3995	3970	5180	2790	3985	3988.48	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
100	20231114	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	6860150	1720	87.53	3985	3995	3970	5180	2790	3985	3988.46	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
101	20231114	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	6645685	1666	84.78	3985	3995	3970	5180	2790	3985	3989.01	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
102	20231114	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	0	3	0.00	6179610	1549	78.83	3985	3995	3975	5180	2790	3985	3989.42	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	772	-16.89	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
103	20231114	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	6068230	1521	77.40	3985	3995	3980	5180	2790	3985	3989.63	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
104	20231114	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	5	2	0.13	5517610	1383	70.38	3985	3995	3980	5180	2790	3985	3989.60	4.72	0	-22	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	773	-16.91	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
105	20231114	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	0	3	0.00	51805	13	0.66	3985	3985	3985	5180	2790	3985	3985.00	4.72	0	-6	4058	4021	3958	3921	3858	4040	3940	98	1195	500	2780	5	1	19370673	772	-16.89	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915103	N	N	0	N	00	N
106	20231113	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-10	5	-0.25	7736300	1965	64.19	3955	3995	3895	5190	2800	3995	3937.05	4.72	0	-11	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	772	-16.89	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
107	20231113	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-10	5	-0.25	7728330	1963	64.13	3955	3995	3895	5190	2800	3995	3937.00	4.72	0	-10	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	772	-16.89	0.55	12	0.01	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
108	20231113	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	0	3	0.00	7277735	1850	60.44	3955	3995	3895	5190	2800	3995	3933.91	4.72	0	-10	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
109	20231113	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-90	5	-2.25	603450	154	5.03	3955	3985	3895	5190	2800	3995	3918.51	4.72	0	2	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	756	-16.55	0.54	12	0.00	-236.00	7197.00	5000	20230523	-21.90	3265	20221121	19.60	5000	-21.90	20230523	3540	10.31	20230220	5000	-21.90	20230523	3265	19.60	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
110	20231113	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-10	5	-0.25	71610	18	0.59	3955	3985	3955	5190	2800	3995	3978.33	4.72	0	0	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	772	-16.89	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
111	20231113	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-10	5	-0.25	67625	17	0.56	3955	3985	3955	5190	2800	3995	3977.94	4.72	0	0	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	772	-16.89	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
112	20231113	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-10	5	-0.25	47700	12	0.39	3955	3985	3955	5190	2800	3995	3975.00	4.72	0	0	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	772	-16.89	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
113	20231113	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-40	5	-1.00	15820	4	0.13	3955	3955	3955	5190	2800	3995	3955.00	4.72	0	0	4035	4015	3985	3965	3935	4000	3950	98	1195	500	2790	5	1	19370673	766	-16.76	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.90	3265	20221121	21.13	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3265	21.13	20221121	0.00	N	002230	500	98 억		915115	N	N	0	N	00	N
114	20231110	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	12210190	3061	229.98	4000	4005	3955	5200	2800	4000	3988.95	4.72	0	-51	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.02	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
115	20231110	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-15	5	-0.38	11675400	2927	219.91	4000	4005	3955	5200	2800	4000	3988.86	4.72	0	-51	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	772	-16.89	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.30	3265	20221121	22.05	5000	-20.30	20230523	3540	12.57	20230220	5000	-20.30	20230523	3265	22.05	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
116	20231110	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	10968305	2750	206.61	4000	4005	3955	5200	2800	4000	3988.47	4.72	0	-51	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
117	20231110	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	10968305	2750	206.61	4000	4005	3955	5200	2800	4000	3988.47	4.72	0	-51	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
118	20231110	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	10956320	2747	206.39	4000	4005	3955	5200	2800	4000	3988.47	4.72	0	-51	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
119	20231110	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-5	5	-0.12	9606010	2409	180.99	4000	4005	3955	5200	2800	4000	3987.55	4.72	0	-51	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
120	20231110	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-45	5	-1.12	3325890	837	62.89	4000	4005	3955	5200	2800	4000	3973.58	4.72	0	291	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	766	-16.76	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.90	3265	20221121	21.13	5000	-20.90	20230523	3540	11.72	20230220	5000	-20.90	20230523	3265	21.13	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
121	20231110	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	0	3	0.00	400000	100	7.51	4000	4000	4000	5200	2800	4000	4000.00	4.72	0	-15	4043	4021	3978	3956	3913	4032	3967	98	1200	500	2800	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915166	N	N	0	N	00	N
122	20231109	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	5295015	1331	112.99	3935	4000	3935	5190	2800	3995	3978.22	4.72	0	-79	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
123	20231109	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	4823015	1213	102.97	3935	4000	3935	5190	2800	3995	3976.10	4.72	0	-92	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
124	20231109	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	5	2	0.13	4823015	1213	102.97	3935	4000	3935	5190	2800	3995	3976.10	4.72	0	-92	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	775	-16.95	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
125	20231109	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	3689770	929	78.86	3935	3990	3935	5190	2800	3995	3971.77	4.72	0	-92	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
126	20231109	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	3079300	776	65.87	3935	3990	3935	5190	2800	3995	3968.17	4.72	0	-42	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
127	20231109	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	2855870	720	61.12	3935	3990	3935	5190	2800	3995	3966.49	4.72	0	-42	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
128	20231109	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-5	5	-0.13	2229440	563	47.79	3935	3990	3935	5190	2800	3995	3959.93	4.72	0	-42	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
129	20231109	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-15	5	-0.38	1687785	427	36.25	3935	3980	3935	5190	2800	3995	3952.66	4.72	0	142	4091	4042	3986	3937	3881	4067	3962	98	1195	500	2790	5	1	19370673	771	-16.86	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.40	3265	20221121	21.90	5000	-20.40	20230523	3540	12.43	20230220	5000	-20.40	20230523	3265	21.90	20221121	0.00	N	002230	500	98 억		915195	N	N	0	N	00	N
130	20231108	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-15	5	-0.37	4694680	1178	178.48	3930	4035	3930	5210	2810	4010	3985.30	4.72	0	-4	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.01	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
131	20231108	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-15	5	-0.37	3407530	854	129.39	3930	4035	3930	5210	2810	4010	3990.08	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
132	20231108	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-15	5	-0.37	3363585	843	127.73	3930	4035	3930	5210	2810	4010	3990.02	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
133	20231108	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-20	5	-0.50	2816440	706	106.97	3930	4035	3930	5210	2810	4010	3989.29	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	773	-16.91	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.20	3265	20221121	22.21	5000	-20.20	20230523	3540	12.71	20230220	5000	-20.20	20230523	3265	22.21	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
134	20231108	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-15	5	-0.37	2429325	609	92.27	3930	4035	3930	5210	2810	4010	3989.04	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
135	20231108	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3995	-15	5	-0.37	2429325	609	92.27	3930	4035	3930	5210	2810	4010	3989.04	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	774	-16.93	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.10	3265	20221121	22.36	5000	-20.10	20230523	3540	12.85	20230220	5000	-20.10	20230523	3265	22.36	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
136	20231108	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	10	2	0.25	1893980	475	71.97	3930	4035	3930	5210	2810	4010	3987.33	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	779	-17.03	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.60	3265	20221121	23.12	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3265	23.12	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
137	20231108	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	25	2	0.62	188745	48	7.27	3930	4035	3930	5210	2810	4010	3932.19	4.72	0	-6	4146	4077	3946	3877	3746	4012	3812	98	1200	500	2800	5	1	19370673	782	-17.10	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.30	3265	20221121	23.58	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3265	23.58	20221121	0.00	N	002230	500	98 억		915199	N	N	0	N	00	N
138	20231107	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-15	5	-0.37	2613050	660	17.83	4015	4015	3815	5230	2820	4025	3959.09	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	777	-16.99	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3265	22.82	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
139	20231107	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-10	5	-0.25	2605030	658	17.78	4015	4015	3815	5230	2820	4025	3959.01	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
140	20231107	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-10	5	-0.25	2605030	658	17.78	4015	4015	3815	5230	2820	4025	3959.01	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
141	20231107	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-10	5	-0.25	2525150	638	17.24	4015	4015	3815	5230	2820	4025	3957.92	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
142	20231107	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-10	5	-0.25	1070860	268	7.24	4015	4015	3985	5230	2820	4025	3995.75	4.72	0	-1	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
143	20231107	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-25	5	-0.62	76225	19	0.51	4015	4015	4000	5230	2820	4025	4011.84	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
144	20231107	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-10	5	-0.25	60225	15	0.41	4015	4015	4015	5230	2820	4025	4015.00	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	778	-17.01	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
145	20231107	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	4.72	0	0	4078	4051	4008	3981	3938	4065	3995	98	1205	500	2810	5	1	19370673	780	-17.06	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.50	3265	20221121	23.28	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3265	23.28	20221121	0.00	N	002230	500	98 억		915200	N	N	0	N	00	N
146	20231106	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	60	2	1.51	14814445	3701	115.91	4005	4035	3965	5150	2780	3965	4002.82	4.72	0	-32	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	780	-17.06	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.50	3265	20221121	23.28	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3265	23.28	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
147	20231106	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	60	2	1.51	14629260	3655	114.47	4005	4035	3965	5150	2780	3965	4002.53	4.72	0	-64	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	780	-17.06	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.50	3265	20221121	23.28	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3265	23.28	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
148	20231106	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	70	2	1.77	13421630	3355	105.07	4005	4035	3965	5150	2780	3965	4000.49	4.72	0	-63	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	782	-17.10	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.30	3265	20221121	23.58	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3265	23.58	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
149	20231106	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	50	2	1.26	5924775	1485	46.51	4005	4015	3965	5150	2780	3965	3989.75	4.72	0	-65	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	778	-17.01	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.70	3265	20221121	22.97	5000	-19.70	20230523	3540	13.42	20230220	5000	-19.70	20230523	3265	22.97	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
150	20231106	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	45	2	1.13	5844705	1465	45.88	4005	4010	3965	5150	2780	3965	3989.56	4.72	0	-65	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	777	-16.99	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.80	3265	20221121	22.82	5000	-19.80	20230523	3540	13.28	20230220	5000	-19.80	20230523	3265	22.82	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
151	20231106	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	35	2	0.88	2347015	591	18.51	4005	4005	3965	5150	2780	3965	3971.26	4.72	0	0	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
152	20231106	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	35	2	0.88	2343015	590	18.48	4005	4005	3965	5150	2780	3965	3971.21	4.72	0	0	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3265	20221121	22.51	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3265	22.51	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
153	20231106	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	40	2	1.01	20025	5	0.16	4005	4005	4005	5150	2780	3965	4005.00	4.72	0	0	4015	3990	3945	3920	3875	4002	3932	98	1185	500	2770	5	1	19370673	776	-16.97	0.56	12	0.00	-236.00	7197.00	5000	20230523	-19.90	3265	20221121	22.66	5000	-19.90	20230523	3540	13.14	20230220	5000	-19.90	20230523	3265	22.66	20221121	0.00	N	002230	500	98 억		915232	N	N	0	N	00	N
154	20231103	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	20	2	0.51	12555905	3193	140.04	3945	3970	3900	5120	2765	3945	3932.32	4.73	0	-73	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	768	-16.80	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.70	3265	20221121	21.44	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3265	21.44	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
155	20231103	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-20	5	-0.51	9727100	2478	108.68	3945	3970	3900	5120	2765	3945	3925.38	4.73	0	-75	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	760	-16.63	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.50	3265	20221121	20.21	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3265	20.21	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
156	20231103	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-25	5	-0.63	6163735	1570	68.86	3945	3970	3900	5120	2765	3945	3925.95	4.73	0	142	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	759	-16.61	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.60	3265	20221121	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		915305	N	N	0	N	00	N
157	20231103	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-20	5	-0.51	6159815	1569	68.82	3945	3970	3900	5120	2765	3945	3925.95	4.73	0	142	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	760	-16.63	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.50	3265	20221121	20.21	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3265	20.21	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
158	20231103	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-30	5	-0.76	6132340	1562	68.51	3945	3970	3900	5120	2765	3945	3925.95	4.73	0	149	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	758	-16.59	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.70	3265	20221121	19.91	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3265	19.91	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
159	20231103	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-20	5	-0.51	6124505	1560	68.42	3945	3970	3900	5120	2765	3945	3925.96	4.73	0	149	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	760	-16.63	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.50	3265	20221121	20.21	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3265	20.21	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
160	20231103	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	20	2	0.51	3106575	789	34.61	3945	3970	3925	5120	2765	3945	3937.36	4.73	0	-24	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	768	-16.80	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.70	3265	20221121	21.44	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3265	21.44	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
161	20231103	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	0	3	0.00	35505	9	0.39	3945	3945	3945	5120	2765	3945	3945.00	4.73	0	-1	4031	3987	3906	3862	3781	4010	3885	98	1175	500	2760	5	1	19370673	764	-16.72	0.55	12	0.00	-236.00	7197.00	5000	20230523	-21.10	3265	20221121	20.83	5000	-21.10	20230523	3540	11.44	20230220	5000	-21.10	20230523	3265	20.83	20221121	0.00	N	002230	500	98 억		915305	N	N	0	N	00	N
162	20231102	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	45	2	1.15	8951465	2280	120.00	3825	3950	3825	5070	2730	3900	3926.08	4.73	0	-61	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	764	-16.72	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.10	3265	20221121	20.83	5000	-21.10	20230523	3540	11.44	20230220	5000	-21.10	20230523	3265	20.83	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
163	20231102	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	45	2	1.15	7870535	2006	105.58	3825	3950	3825	5070	2730	3900	3923.50	4.73	0	-59	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	764	-16.72	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.10	3265	20221121	20.83	5000	-21.10	20230523	3540	11.44	20230220	5000	-21.10	20230523	3265	20.83	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
164	20231102	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	45	2	1.15	7842920	1999	105.21	3825	3950	3825	5070	2730	3900	3923.42	4.73	0	-59	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	764	-16.72	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.10	3265	20221121	20.83	5000	-21.10	20230523	3540	11.44	20230220	5000	-21.10	20230523	3265	20.83	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
165	20231102	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	50	2	1.28	7288600	1858	97.79	3825	3950	3825	5070	2730	3900	3922.82	4.73	0	-59	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	765	-16.74	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.00	3265	20221121	20.98	5000	-21.00	20230523	3540	11.58	20230220	5000	-21.00	20230523	3265	20.98	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
166	20231102	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	50	2	1.28	7150650	1823	95.95	3825	3950	3825	5070	2730	3900	3922.46	4.73	0	-59	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	765	-16.74	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.00	3265	20221121	20.98	5000	-21.00	20230523	3540	11.58	20230220	5000	-21.00	20230523	3265	20.98	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
167	20231102	110123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	5	2	0.13	6886510	1756	92.42	3825	3945	3825	5070	2730	3900	3921.70	4.73	0	-59	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	756	-16.55	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.90	3265	20221121	19.60	5000	-21.90	20230523	3540	10.31	20230220	5000	-21.90	20230523	3265	19.60	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
168	20231102	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	25	2	0.64	2261480	579	30.47	3825	3935	3825	5070	2730	3900	3905.84	4.73	0	-31	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	760	-16.63	0.55	12	0.00	-236.00	7197.00	5000	20230523	-21.50	3265	20221121	20.21	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3265	20.21	20221121	0.00	N	002230	500	98 억		915366	N	N	0	N	00	N
169	20231102	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-75	5	-1.92	3825	1	0.05	3825	3825	3825	5070	2730	3900	3825.00	4.73	0	0	3976	3937	3866	3827	3756	3957	3847	98	1170	500	2730	5	1	19370673	741	-16.21	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.50	3265	20221121	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		915366	N	N	0	N	00	N
170	20231101	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	70	2	1.83	7310485	1900	58.34	3830	3905	3795	4975	2685	3830	3847.62	4.73	0	-23	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	755	-16.53	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.00	3265	20221121	19.45	5000	-22.00	20230523	3540	10.17	20230220	5000	-22.00	20230523	3265	19.45	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
171	20231101	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3795	-35	5	-0.91	7111755	1849	56.77	3830	3905	3795	4975	2685	3830	3846.27	4.73	0	-23	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	735	-16.08	0.53	12	0.01	-236.00	7197.00	5000	20230523	-24.10	3265	20221121	16.23	5000	-24.10	20230523	3540	7.20	20230220	5000	-24.10	20230523	3265	16.23	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
172	20231101	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	70	2	1.83	4859840	1257	38.59	3830	3905	3830	4975	2685	3830	3866.22	4.73	0	-20	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	755	-16.53	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.00	3265	20221121	19.45	5000	-22.00	20230523	3540	10.17	20230220	5000	-22.00	20230523	3265	19.45	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
173	20231101	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	35	2	0.91	4355810	1127	34.60	3830	3905	3830	4975	2685	3830	3864.96	4.73	0	-20	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	749	-16.38	0.54	12	0.01	-236.00	7197.00	5000	20230523	-22.70	3265	20221121	18.38	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3265	18.38	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
174	20231101	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	10	2	0.26	3661395	946	29.05	3830	3905	3830	4975	2685	3830	3870.40	4.73	0	-20	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3265	20221121	17.61	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3265	17.61	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
175	20231101	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	10	2	0.26	2021205	522	16.03	3830	3905	3830	4975	2685	3830	3872.04	4.73	0	-20	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	744	-16.27	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.20	3265	20221121	17.61	5000	-23.20	20230523	3540	8.47	20230220	5000	-23.20	20230523	3265	17.61	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
176	20231101	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3890	60	2	1.57	959390	248	7.61	3830	3905	3830	4975	2685	3830	3868.51	4.73	0	-20	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	754	-16.48	0.54	12	0.00	-236.00	7197.00	5000	20230523	-22.20	3265	20221121	19.14	5000	-22.20	20230523	3540	9.89	20230220	5000	-22.20	20230523	3265	19.14	20221121	0.00	N	002230	500	98 억		915389	N	N	0	N	00	N
177	20231101	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3830	0	3	0.00	398320	104	3.19	3830	3830	3830	4975	2685	3830	3830.00	4.73	0	-13	3973	3901	3853	3781	3733	3937	3817	98	1145	500	2680	5	1	19370673	742	-16.23	0.53	12	0.00	-236.00	7197.00	5000	20230523	-23.40	3265	20221121	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		915389	N	N	0	N	00	N