KissMeData/002230/price/prices-20230701.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	20230731	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	30	2	0.77	17616655	4486	50.75	3945	3955	3905	5040	2720	3880	3927.03	4.66	0	-686	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	757	-16.57	0.54	12	0.02	-236.00	7197.00	5000	20230523	-21.80	3100	20220930	26.13	5000	-21.80	20230523	3540	10.45	20230220	5000	-21.80	20230523	3100	26.13	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
3	20230731	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	40	2	1.03	15533275	3953	44.72	3945	3955	3910	5040	2720	3880	3929.49	4.66	0	-625	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	759	-16.61	0.54	12	0.02	-236.00	7197.00	5000	20230523	-21.60	3100	20220930	26.45	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3100	26.45	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
4	20230731	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	45	2	1.16	12689720	3228	36.52	3945	3955	3910	5040	2720	3880	3931.14	4.66	0	-530	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	760	-16.63	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.50	3100	20220930	26.61	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3100	26.61	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
5	20230731	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	55	2	1.42	11587175	2947	33.34	3945	3955	3910	5040	2720	3880	3931.85	4.66	0	-530	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	762	-16.67	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.30	3100	20220930	26.94	5000	-21.30	20230523	3540	11.16	20230220	5000	-21.30	20230523	3100	26.94	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
6	20230731	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	55	2	1.42	11099700	2823	31.94	3945	3955	3910	5040	2720	3880	3931.88	4.66	0	-492	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	762	-16.67	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.30	3100	20220930	26.94	5000	-21.30	20230523	3540	11.16	20230220	5000	-21.30	20230523	3100	26.94	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
7	20230731	110131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	45	2	1.16	8386560	2131	24.11	3945	3955	3910	5040	2720	3880	3935.50	4.66	0	-492	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	760	-16.63	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.50	3100	20220930	26.61	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3100	26.61	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
8	20230731	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	45	2	1.16	5359760	1362	15.41	3945	3955	3910	5040	2720	3880	3935.21	4.66	0	-374	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	760	-16.63	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.50	3100	20220930	26.61	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3100	26.61	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
9	20230731	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	65	2	1.68	1017810	258	2.92	3945	3945	3945	5040	2720	3880	3945.00	4.66	0	0	4046	3962	3891	3807	3736	3927	3772	98	1160	500	2710	5	1	19370673	764	-16.72	0.55	12	0.00	-236.00	7197.00	5000	20230523	-21.10	3100	20220930	27.26	5000	-21.10	20230523	3540	11.44	20230220	5000	-21.10	20230523	3100	27.26	20220930	0.00	N	002230	500	98 억		902572	N	N	0	N	00	N
10	20230728	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3880	-40	5	-1.02	34257120	8806	72.15	3920	3975	3820	5090	2745	3920	3890.20	4.66	0	399	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	752	-16.44	0.54	12	0.05	-236.00	7197.00	5000	20230523	-22.40	3100	20220930	25.16	5000	-22.40	20230523	3540	9.60	20230220	5000	-22.40	20230523	3100	25.16	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
11	20230728	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-65	5	-1.66	31625190	8128	66.60	3920	3975	3820	5090	2745	3920	3890.89	4.66	0	767	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	747	-16.33	0.54	12	0.04	-236.00	7197.00	5000	20230523	-22.90	3100	20220930	24.35	5000	-22.90	20230523	3540	8.90	20230220	5000	-22.90	20230523	3100	24.35	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
12	20230728	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3885	-35	5	-0.89	22548570	5780	47.36	3920	3975	3820	5090	2745	3920	3901.14	4.66	0	353	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	753	-16.46	0.54	12	0.03	-236.00	7197.00	5000	20230523	-22.30	3100	20220930	25.32	5000	-22.30	20230523	3540	9.75	20230220	5000	-22.30	20230523	3100	25.32	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
13	20230728	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-15	5	-0.38	20374820	5223	42.79	3920	3975	3820	5090	2745	3920	3900.98	4.66	0	353	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	756	-16.55	0.54	12	0.03	-236.00	7197.00	5000	20230523	-21.90	3100	20220930	25.97	5000	-21.90	20230523	3540	10.31	20230220	5000	-21.90	20230523	3100	25.97	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
14	20230728	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	10	2	0.26	19962195	5118	41.93	3920	3975	3820	5090	2745	3920	3900.39	4.66	0	428	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	761	-16.65	0.55	12	0.03	-236.00	7197.00	5000	20230523	-21.40	3100	20220930	26.77	5000	-21.40	20230523	3540	11.02	20230220	5000	-21.40	20230523	3100	26.77	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
15	20230728	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	20	2	0.51	19154405	4912	40.25	3920	3975	3820	5090	2745	3920	3899.51	4.66	0	451	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	763	-16.69	0.55	12	0.03	-236.00	7197.00	5000	20230523	-21.20	3100	20220930	27.10	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3100	27.10	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
16	20230728	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	0	3	0.00	5525015	1408	11.54	3920	3965	3910	5090	2745	3920	3924.02	4.66	0	83	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	759	-16.61	0.54	12	0.01	-236.00	7197.00	5000	20230523	-21.60	3100	20220930	26.45	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3100	26.45	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
17	20230728	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	0	3	0.00	290080	74	0.61	3920	3920	3920	5090	2745	3920	3920.00	4.66	0	0	4003	3961	3908	3866	3813	3982	3887	98	1172	500	2740	5	1	19370673	759	-16.61	0.54	12	0.00	-236.00	7197.00	5000	20230523	-21.60	3100	20220930	26.45	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3100	26.45	20220930	0.00	N	002230	500	98 억		902173	N	N	0	N	00	N
18	20230727	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	15	2	0.38	47916600	12205	63.77	3905	3950	3855	5070	2735	3905	3925.98	4.66	-3035	-932	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	759	-16.61	0.54	12	0.06	-236.00	7197.00	5000	20230523	-21.60	3100	20220930	26.45	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3100	26.45	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
19	20230727	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	35	2	0.90	47626480	12131	63.38	3905	3950	3855	5070	2735	3905	3926.01	4.66	-3035	-935	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	763	-16.69	0.55	12	0.06	-236.00	7197.00	5000	20230523	-21.20	3100	20220930	27.10	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3100	27.10	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
20	20230727	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	35	2	0.90	41087630	10457	54.64	3905	3950	3855	5070	2735	3905	3929.20	4.66	-3035	-754	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	763	-16.69	0.55	12	0.05	-236.00	7197.00	5000	20230523	-21.20	3100	20220930	27.10	5000	-21.20	20230523	3540	11.30	20230220	5000	-21.20	20230523	3100	27.10	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
21	20230727	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	45	2	1.15	41052290	10448	54.59	3905	3950	3855	5070	2735	3905	3929.20	4.66	-3035	-754	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	765	-16.74	0.55	12	0.05	-236.00	7197.00	5000	20230523	-21.00	3100	20220930	27.42	5000	-21.00	20230523	3540	11.58	20230220	5000	-21.00	20230523	3100	27.42	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
22	20230727	120131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	20	2	0.51	12167270	3119	16.30	3905	3930	3855	5070	2735	3905	3901.02	4.66	-3035	-318	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	760	-16.63	0.55	12	0.02	-236.00	7197.00	5000	20230523	-21.50	3100	20220930	26.61	5000	-21.50	20230523	3540	10.88	20230220	5000	-21.50	20230523	3100	26.61	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
23	20230727	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	25	2	0.64	10321620	2648	13.84	3905	3930	3855	5070	2735	3905	3897.89	4.66	-3035	-188	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	761	-16.65	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.40	3100	20220930	26.77	5000	-21.40	20230523	3540	11.02	20230220	5000	-21.40	20230523	3100	26.77	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
24	20230727	100130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	25	2	0.64	8346425	2142	11.19	3905	3930	3855	5070	2735	3905	3896.56	4.66	-3035	76	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	761	-16.65	0.55	12	0.01	-236.00	7197.00	5000	20230523	-21.40	3100	20220930	26.77	5000	-21.40	20230523	3540	11.02	20230220	5000	-21.40	20230523	3100	26.77	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
25	20230727	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	0	3	0.00	27335	7	0.04	3905	3905	3905	5070	2735	3905	3905.00	4.66	-3035	0	4088	3996	3928	3836	3768	3962	3802	98	1167	500	2730	5	1	19370673	756	-16.55	0.54	12	0.00	-236.00	7197.00	5000	20230523	-21.90	3100	20220930	25.97	5000	-21.90	20230523	3540	10.31	20230220	5000	-21.90	20230523	3100	25.97	20220930	0.00	N	002230	500	98 억		903105	N	N	0	N	00	N
26	20230726	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-115	5	-2.86	75043270	19132	204.93	3970	4020	3860	5220	2815	4020	3922.40	4.68	0	-3011	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	756	-16.55	0.54	12	0.10	-236.00	7197.00	5000	20230523	-21.90	3100	20220930	25.97	5000	-21.90	20230523	3540	10.31	20230220	5000	-21.90	20230523	3100	25.97	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
27	20230726	150130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-125	5	-3.11	73775430	18807	201.45	3970	4020	3860	5220	2815	4020	3922.76	4.68	0	-2772	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	754	-16.50	0.54	12	0.10	-236.00	7197.00	5000	20230523	-22.10	3100	20220930	25.65	5000	-22.10	20230523	3540	10.03	20230220	5000	-22.10	20230523	3100	25.65	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
28	20230726	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-120	5	-2.99	67226780	17124	183.42	3970	4020	3860	5220	2815	4020	3925.88	4.68	0	-2990	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	755	-16.53	0.54	12	0.09	-236.00	7197.00	5000	20230523	-22.00	3100	20220930	25.81	5000	-22.00	20230523	3540	10.17	20230220	5000	-22.00	20230523	3100	25.81	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
29	20230726	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-90	5	-2.24	57511660	14640	156.81	3970	4020	3860	5220	2815	4020	3928.39	4.68	0	-2886	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	761	-16.65	0.55	12	0.08	-236.00	7197.00	5000	20230523	-21.40	3100	20220930	26.77	5000	-21.40	20230523	3540	11.02	20230220	5000	-21.40	20230523	3100	26.77	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
30	20230726	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-100	5	-2.49	54473545	13866	148.52	3970	4020	3860	5220	2815	4020	3928.57	4.68	0	-2631	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	759	-16.61	0.54	12	0.07	-236.00	7197.00	5000	20230523	-21.60	3100	20220930	26.45	5000	-21.60	20230523	3540	10.73	20230220	5000	-21.60	20230523	3100	26.45	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
31	20230726	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	-155	5	-3.86	52780105	13434	143.89	3970	4020	3860	5220	2815	4020	3928.85	4.68	0	-2300	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	749	-16.38	0.54	12	0.07	-236.00	7197.00	5000	20230523	-22.70	3100	20220930	24.68	5000	-22.70	20230523	3540	9.18	20230220	5000	-22.70	20230523	3100	24.68	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
32	20230726	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-105	5	-2.61	27292315	6884	73.74	3970	4020	3915	5220	2815	4020	3964.60	4.68	0	-1764	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	758	-16.59	0.54	12	0.04	-236.00	7197.00	5000	20230523	-21.70	3100	20220930	26.29	5000	-21.70	20230523	3540	10.59	20230220	5000	-21.70	20230523	3100	26.29	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
33	20230726	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-20	5	-0.50	1791100	451	4.83	3970	4000	3970	5220	2815	4020	3971.40	4.68	0	168	4126	4072	4046	3992	3966	4060	3980	98	1202	500	2810	5	1	19370673	775	-16.95	0.56	12	0.00	-236.00	7197.00	5000	20230523	-20.00	3100	20220930	29.03	5000	-20.00	20230523	3540	12.99	20230220	5000	-20.00	20230523	3100	29.03	20220930	0.00	N	002230	500	98 억		906140	N	N	0	N	00	N
34	20230725	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-80	5	-1.95	37672575	9332	53.42	4060	4100	4020	5330	2870	4100	4036.92	4.69	0	-1817	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	779	-17.03	0.56	12	0.05	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
35	20230725	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-50	5	-1.22	31736635	7858	44.98	4060	4100	4020	5330	2870	4100	4038.77	4.69	0	-1765	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	785	-17.16	0.56	12	0.04	-236.00	7197.00	5000	20230523	-19.00	3100	20220930	30.65	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3100	30.65	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
36	20230725	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-60	5	-1.46	26624260	6590	37.72	4060	4100	4020	5330	2870	4100	4040.10	4.69	0	-1290	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	783	-17.12	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.20	3100	20220930	30.32	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3100	30.32	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
37	20230725	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-80	5	-1.95	24171340	5981	34.24	4060	4100	4020	5330	2870	4100	4041.35	4.69	0	-966	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	779	-17.03	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.60	3100	20220930	29.68	5000	-19.60	20230523	3540	13.56	20230220	5000	-19.60	20230523	3100	29.68	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
38	20230725	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-40	5	-0.98	21856075	5407	30.95	4060	4100	4020	5330	2870	4100	4042.18	4.69	0	-965	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	786	-17.20	0.56	12	0.03	-236.00	7197.00	5000	20230523	-18.80	3100	20220930	30.97	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3100	30.97	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
39	20230725	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-75	5	-1.83	15833045	3913	22.40	4060	4100	4020	5330	2870	4100	4046.27	4.69	0	-612	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	780	-17.06	0.56	12	0.02	-236.00	7197.00	5000	20230523	-19.50	3100	20220930	29.84	5000	-19.50	20230523	3540	13.70	20230220	5000	-19.50	20230523	3100	29.84	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
40	20230725	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-65	5	-1.59	11494670	2836	16.23	4060	4100	4020	5330	2870	4100	4053.13	4.69	0	-513	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	782	-17.10	0.56	12	0.01	-236.00	7197.00	5000	20230523	-19.30	3100	20220930	30.16	5000	-19.30	20230523	3540	13.98	20230220	5000	-19.30	20230523	3100	30.16	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
41	20230725	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-40	5	-0.98	73080	18	0.10	4060	4060	4060	5330	2870	4100	4060.00	4.69	0	0	4176	4137	4111	4072	4046	4125	4060	98	1230	500	2870	5	1	19370673	786	-17.20	0.56	12	0.00	-236.00	7197.00	5000	20230523	-18.80	3100	20220930	30.97	5000	-18.80	20230523	3540	14.69	20230220	5000	-18.80	20230523	3100	30.97	20220930	0.00	N	002230	500	98 억		907957	N	N	0	N	00	N
42	20230724	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-55	5	-1.32	71883125	17450	110.30	4110	4150	4085	5400	2910	4155	4119.38	4.70	0	-1689	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	794	-17.37	0.57	12	0.09	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
43	20230724	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-55	5	-1.32	71083545	17255	109.06	4110	4150	4085	5400	2910	4155	4119.59	4.70	0	-1689	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	794	-17.37	0.57	12	0.09	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
44	20230724	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-65	5	-1.56	68842055	16710	105.62	4110	4150	4085	5400	2910	4155	4119.81	4.70	0	-1324	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	792	-17.33	0.57	12	0.09	-236.00	7197.00	5000	20230523	-18.20	3100	20220930	31.94	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3100	31.94	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
45	20230724	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-65	5	-1.56	62523250	15168	95.87	4110	4150	4085	5400	2910	4155	4122.05	4.70	0	-1287	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	792	-17.33	0.57	12	0.08	-236.00	7197.00	5000	20230523	-18.20	3100	20220930	31.94	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3100	31.94	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
46	20230724	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-40	5	-0.96	57463420	13934	88.07	4110	4150	4085	5400	2910	4155	4123.97	4.70	0	-1221	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	797	-17.44	0.57	12	0.07	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
47	20230724	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-60	5	-1.44	30887165	7528	47.58	4110	4145	4085	5400	2910	4155	4102.97	4.70	0	-813	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	793	-17.35	0.57	12	0.04	-236.00	7197.00	5000	20230523	-18.10	3100	20220930	32.10	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3100	32.10	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
48	20230724	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-55	5	-1.32	19191990	4669	29.51	4110	4145	4085	5400	2910	4155	4110.51	4.70	0	-476	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	794	-17.37	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
49	20230724	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-40	5	-0.96	1261990	307	1.94	4110	4115	4110	5400	2910	4155	4110.72	4.70	0	-44	4325	4240	4170	4085	4015	4205	4050	98	1245	500	2900	5	1	19370673	797	-17.44	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		909646	N	N	0	N	00	N
50	20230721	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-145	5	-3.37	65624095	15789	177.38	4255	4255	4100	5590	3010	4300	4156.32	4.70	0	-1092	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	805	-17.61	0.58	12	0.08	-236.00	7197.00	5000	20230523	-16.90	3100	20220930	34.03	5000	-16.90	20230523	3540	17.37	20230220	5000	-16.90	20230523	3100	34.03	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
51	20230721	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-145	5	-3.37	63878460	15369	172.67	4255	4255	4100	5590	3010	4300	4156.32	4.70	0	-755	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	805	-17.61	0.58	12	0.08	-236.00	7197.00	5000	20230523	-16.90	3100	20220930	34.03	5000	-16.90	20230523	3540	17.37	20230220	5000	-16.90	20230523	3100	34.03	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
52	20230721	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-125	5	-2.91	62364215	15004	168.57	4255	4255	4100	5590	3010	4300	4156.51	4.70	0	-573	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	809	-17.69	0.58	12	0.08	-236.00	7197.00	5000	20230523	-16.50	3100	20220930	34.68	5000	-16.50	20230523	3540	17.94	20230220	5000	-16.50	20230523	3100	34.68	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
53	20230721	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-190	5	-4.42	38012385	9111	102.36	4255	4255	4100	5590	3010	4300	4172.14	4.70	0	-178	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	796	-17.42	0.57	12	0.05	-236.00	7197.00	5000	20230523	-17.80	3100	20220930	32.58	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3100	32.58	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
54	20230721	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-135	5	-3.14	29587355	7068	79.41	4255	4255	4145	5590	3010	4300	4186.10	4.70	0	252	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	807	-17.65	0.58	12	0.04	-236.00	7197.00	5000	20230523	-16.70	3100	20220930	34.35	5000	-16.70	20230523	3540	17.66	20230220	5000	-16.70	20230523	3100	34.35	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
55	20230721	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-150	5	-3.49	27857560	6652	74.73	4255	4255	4145	5590	3010	4300	4187.85	4.70	0	287	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	804	-17.58	0.58	12	0.03	-236.00	7197.00	5000	20230523	-17.00	3100	20220930	33.87	5000	-17.00	20230523	3540	17.23	20230220	5000	-17.00	20230523	3100	33.87	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
56	20230721	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-100	5	-2.33	14373570	3414	38.36	4255	4255	4185	5590	3010	4300	4210.18	4.70	0	-175	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	814	-17.80	0.58	12	0.02	-236.00	7197.00	5000	20230523	-16.00	3100	20220930	35.48	5000	-16.00	20230523	3540	18.64	20230220	5000	-16.00	20230523	3100	35.48	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
57	20230721	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-45	5	-1.05	323380	76	0.85	4255	4255	4255	5590	3010	4300	4255.00	4.70	0	-16	4456	4377	4316	4237	4176	4347	4207	98	1290	500	3010	5	1	19370673	824	-18.03	0.59	12	0.00	-236.00	7197.00	5000	20230523	-14.90	3100	20220930	37.26	5000	-14.90	20230523	3540	20.20	20230220	5000	-14.90	20230523	3100	37.26	20220930	0.00	N	002230	500	98 억		910724	N	N	0	N	00	N
58	20230720	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-65	5	-1.49	38509285	8899	65.54	4340	4395	4255	5670	3060	4365	4327.43	4.71	0	-2221	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	833	-18.22	0.60	12	0.05	-236.00	7197.00	5000	20230523	-14.00	3100	20220930	38.71	5000	-14.00	20230523	3540	21.47	20230220	5000	-14.00	20230523	3100	38.71	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
59	20230720	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	15	2	0.34	35056305	8097	59.63	4340	4395	4255	5670	3060	4365	4329.54	4.71	0	-2179	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	848	-18.56	0.61	12	0.04	-236.00	7197.00	5000	20230523	-12.40	3100	20220930	41.29	5000	-12.40	20230523	3540	23.73	20230220	5000	-12.40	20230523	3100	41.29	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
60	20230720	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	25	2	0.57	34530230	7977	58.75	4340	4395	4255	5670	3060	4365	4328.72	4.71	0	-2114	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	850	-18.60	0.61	12	0.04	-236.00	7197.00	5000	20230523	-12.20	3100	20220930	41.61	5000	-12.20	20230523	3540	24.01	20230220	5000	-12.20	20230523	3100	41.61	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
61	20230720	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-25	5	-0.57	27111755	6281	46.26	4340	4355	4255	5670	3060	4365	4316.47	4.71	0	-1587	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	841	-18.39	0.60	12	0.03	-236.00	7197.00	5000	20230523	-13.20	3100	20220930	40.00	5000	-13.20	20230523	3540	22.60	20230220	5000	-13.20	20230523	3100	40.00	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
62	20230720	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-45	5	-1.03	21750750	5040	37.12	4340	4355	4255	5670	3060	4365	4315.62	4.71	0	-1411	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	837	-18.31	0.60	12	0.03	-236.00	7197.00	5000	20230523	-13.60	3100	20220930	39.35	5000	-13.60	20230523	3540	22.03	20230220	5000	-13.60	20230523	3100	39.35	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
63	20230720	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-50	5	-1.15	15022940	3481	25.64	4340	4355	4255	5670	3060	4365	4315.70	4.71	0	-1138	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	836	-18.28	0.60	12	0.02	-236.00	7197.00	5000	20230523	-13.70	3100	20220930	39.19	5000	-13.70	20230523	3540	21.89	20230220	5000	-13.70	20230523	3100	39.19	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
64	20230720	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-90	5	-2.06	13818045	3202	23.58	4340	4355	4255	5670	3060	4365	4315.44	4.71	0	-1139	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	828	-18.11	0.59	12	0.02	-236.00	7197.00	5000	20230523	-14.50	3100	20220930	37.90	5000	-14.50	20230523	3540	20.76	20230220	5000	-14.50	20230523	3100	37.90	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
65	20230720	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-40	5	-0.92	919780	212	1.56	4340	4340	4320	5670	3060	4365	4338.58	4.71	0	-12	4451	4407	4321	4277	4191	4430	4300	98	1305	500	3050	5	1	19370673	838	-18.33	0.60	12	0.00	-236.00	7197.00	5000	20230523	-13.50	3100	20220930	39.52	5000	-13.50	20230523	3540	22.18	20230220	5000	-13.50	20230523	3100	39.52	20220930	0.00	N	002230	500	98 억		912931	N	N	0	N	00	N
66	20230719	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	75	2	1.75	58633250	13563	60.65	4290	4365	4235	5570	3005	4290	4323.03	4.73	0	-2470	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	846	-18.50	0.61	12	0.07	-236.00	7197.00	5000	20230523	-12.70	3100	20220930	40.81	5000	-12.70	20230523	3540	23.31	20230220	5000	-12.70	20230523	3100	40.81	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
67	20230719	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	60	2	1.40	54597475	12637	56.51	4290	4365	4235	5570	3005	4290	4320.45	4.73	0	-2462	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	843	-18.43	0.60	12	0.07	-236.00	7197.00	5000	20230523	-13.00	3100	20220930	40.32	5000	-13.00	20230523	3540	22.88	20230220	5000	-13.00	20230523	3100	40.32	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
68	20230719	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	50	2	1.17	45622475	10574	47.29	4290	4365	4235	5570	3005	4290	4314.59	4.73	0	-1416	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	841	-18.39	0.60	12	0.05	-236.00	7197.00	5000	20230523	-13.20	3100	20220930	40.00	5000	-13.20	20230523	3540	22.60	20230220	5000	-13.20	20230523	3100	40.00	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
69	20230719	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	65	2	1.52	45413505	10526	47.07	4290	4365	4235	5570	3005	4290	4314.41	4.73	0	-1397	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	844	-18.45	0.61	12	0.05	-236.00	7197.00	5000	20230523	-12.90	3100	20220930	40.48	5000	-12.90	20230523	3540	23.02	20230220	5000	-12.90	20230523	3100	40.48	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
70	20230719	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	50	2	1.17	37404850	8687	38.85	4290	4355	4235	5570	3005	4290	4305.84	4.73	0	-1322	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	841	-18.39	0.60	12	0.04	-236.00	7197.00	5000	20230523	-13.20	3100	20220930	40.00	5000	-13.20	20230523	3540	22.60	20230220	5000	-13.20	20230523	3100	40.00	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
71	20230719	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	15	2	0.35	28898830	6717	30.04	4290	4355	4235	5570	3005	4290	4302.34	4.73	0	-802	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	834	-18.24	0.60	12	0.03	-236.00	7197.00	5000	20230523	-13.90	3100	20220930	38.87	5000	-13.90	20230523	3540	21.61	20230220	5000	-13.90	20230523	3100	38.87	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
72	20230719	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	55	2	1.28	21339300	4964	22.20	4290	4355	4235	5570	3005	4290	4298.81	4.73	0	-689	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	842	-18.41	0.60	12	0.03	-236.00	7197.00	5000	20230523	-13.10	3100	20220930	40.16	5000	-13.10	20230523	3540	22.74	20230220	5000	-13.10	20230523	3100	40.16	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
73	20230719	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	0	3	0.00	446160	104	0.47	4290	4290	4290	5570	3005	4290	4290.00	4.73	0	0	4393	4341	4243	4191	4093	4367	4217	98	1282	500	3000	5	1	19370673	831	-18.18	0.60	12	0.00	-236.00	7197.00	5000	20230523	-14.20	3100	20220930	38.39	5000	-14.20	20230523	3540	21.19	20230220	5000	-14.20	20230523	3100	38.39	20220930	0.00	N	002230	500	98 억		915359	N	N	0	N	00	N
74	20230718	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	120	2	2.88	95276225	22361	89.09	4170	4295	4145	5420	2920	4170	4260.82	4.71	0	2572	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	831	-18.18	0.60	12	0.12	-236.00	7197.00	5000	20230523	-14.20	3100	20220930	38.39	5000	-14.20	20230523	3540	21.19	20230220	5000	-14.20	20230523	3100	38.39	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
75	20230718	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	110	2	2.64	88054595	20676	82.38	4170	4295	4145	5420	2920	4170	4258.78	4.71	0	2584	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	829	-18.14	0.59	12	0.11	-236.00	7197.00	5000	20230523	-14.40	3100	20220930	38.06	5000	-14.40	20230523	3540	20.90	20230220	5000	-14.40	20230523	3100	38.06	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
76	20230718	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	90	2	2.16	76018030	17858	71.15	4170	4295	4145	5420	2920	4170	4256.81	4.71	0	2587	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	825	-18.05	0.59	12	0.09	-236.00	7197.00	5000	20230523	-14.80	3100	20220930	37.42	5000	-14.80	20230523	3540	20.34	20230220	5000	-14.80	20230523	3100	37.42	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
77	20230718	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	95	2	2.28	70835475	16645	66.32	4170	4295	4145	5420	2920	4170	4255.66	4.71	0	2844	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	826	-18.07	0.59	12	0.09	-236.00	7197.00	5000	20230523	-14.70	3100	20220930	37.58	5000	-14.70	20230523	3540	20.48	20230220	5000	-14.70	20230523	3100	37.58	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
78	20230718	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	80	2	1.92	64885000	15246	60.74	4170	4295	4145	5420	2920	4170	4255.87	4.71	0	2919	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	823	-18.01	0.59	12	0.08	-236.00	7197.00	5000	20230523	-15.00	3100	20220930	37.10	5000	-15.00	20230523	3540	20.06	20230220	5000	-15.00	20230523	3100	37.10	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
79	20230718	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	120	2	2.88	41286740	9709	38.68	4170	4290	4145	5420	2920	4170	4252.42	4.71	0	2396	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	831	-18.18	0.60	12	0.05	-236.00	7197.00	5000	20230523	-14.20	3100	20220930	38.39	5000	-14.20	20230523	3540	21.19	20230220	5000	-14.20	20230523	3100	38.39	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
80	20230718	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	90	2	2.16	11213725	2666	10.62	4170	4260	4145	5420	2920	4170	4206.20	4.71	0	-452	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	825	-18.05	0.59	12	0.01	-236.00	7197.00	5000	20230523	-14.80	3100	20220930	37.42	5000	-14.80	20230523	3540	20.34	20230220	5000	-14.80	20230523	3100	37.42	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
81	20230718	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	0	3	0.00	521250	125	0.50	4170	4170	4170	5420	2920	4170	4170.00	4.71	0	-91	4376	4272	4186	4082	3996	4325	4135	98	1250	500	2910	5	1	19370673	808	-17.67	0.58	12	0.00	-236.00	7197.00	5000	20230523	-16.60	3100	20220930	34.52	5000	-16.60	20230523	3540	17.80	20230220	5000	-16.60	20230523	3100	34.52	20220930	0.00	N	002230	500	98 억		912696	N	N	0	N	00	N
82	20230717	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	25	2	0.60	105107925	25049	194.01	4100	4290	4100	5380	2905	4145	4196.09	4.70	0	1911	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	808	-17.67	0.58	12	0.13	-236.00	7197.00	5000	20230523	-16.60	3100	20220930	34.52	5000	-16.60	20230523	3540	17.80	20230220	5000	-16.60	20230523	3100	34.52	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
83	20230717	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	40	2	0.97	98975730	23583	182.66	4100	4290	4100	5380	2905	4145	4196.91	4.70	0	2161	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	811	-17.73	0.58	12	0.12	-236.00	7197.00	5000	20230523	-16.30	3100	20220930	35.00	5000	-16.30	20230523	3540	18.22	20230220	5000	-16.30	20230523	3100	35.00	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
84	20230717	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	55	2	1.33	98347280	23433	181.50	4100	4290	4100	5380	2905	4145	4196.96	4.70	0	2309	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	814	-17.80	0.58	12	0.12	-236.00	7197.00	5000	20230523	-16.00	3100	20220930	35.48	5000	-16.00	20230523	3540	18.64	20230220	5000	-16.00	20230523	3100	35.48	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
85	20230717	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	75	2	1.81	92228385	21978	170.23	4100	4290	4100	5380	2905	4145	4196.40	4.70	0	2668	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	817	-17.88	0.59	12	0.11	-236.00	7197.00	5000	20230523	-15.60	3100	20220930	36.13	5000	-15.60	20230523	3540	19.21	20230220	5000	-15.60	20230523	3100	36.13	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
86	20230717	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	85	2	2.05	87251355	20795	161.06	4100	4290	4100	5380	2905	4145	4195.79	4.70	0	2934	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	819	-17.92	0.59	12	0.11	-236.00	7197.00	5000	20230523	-15.40	3100	20220930	36.45	5000	-15.40	20230523	3540	19.49	20230220	5000	-15.40	20230523	3100	36.45	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
87	20230717	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	80	2	1.93	79696470	19008	147.22	4100	4290	4100	5380	2905	4145	4192.79	4.70	0	3187	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	818	-17.90	0.59	12	0.10	-236.00	7197.00	5000	20230523	-15.50	3100	20220930	36.29	5000	-15.50	20230523	3540	19.35	20230220	5000	-15.50	20230523	3100	36.29	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
88	20230717	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	0	3	0.00	20543835	4983	38.59	4100	4150	4100	5380	2905	4145	4122.78	4.70	0	32	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	803	-17.56	0.58	12	0.03	-236.00	7197.00	5000	20230523	-17.10	3100	20220930	33.71	5000	-17.10	20230523	3540	17.09	20230220	5000	-17.10	20230523	3100	33.71	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
89	20230717	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-45	5	-1.09	934800	228	1.77	4100	4100	4100	5380	2905	4145	4100.00	4.70	0	-30	4208	4176	4118	4086	4028	4192	4102	98	1237	500	2900	5	1	19370673	794	-17.37	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		910876	N	N	0	N	00	N
90	20230714	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	35	2	0.85	53017735	12906	49.66	4110	4150	4060	5340	2880	4110	4107.99	4.71	0	-981	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	803	-17.56	0.58	12	0.07	-236.00	7197.00	5000	20230523	-17.10	3100	20220930	33.71	5000	-17.10	20230523	3540	17.09	20230220	5000	-17.10	20230523	3100	33.71	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
91	20230714	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	25	2	0.61	49372250	12023	46.26	4110	4140	4060	5340	2880	4110	4106.48	4.71	0	-525	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	801	-17.52	0.57	12	0.06	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
92	20230714	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	25	2	0.61	48908795	11910	45.82	4110	4140	4060	5340	2880	4110	4106.53	4.71	0	-620	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	801	-17.52	0.57	12	0.06	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
93	20230714	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	20	2	0.49	48353190	11775	45.30	4110	4140	4060	5340	2880	4110	4106.43	4.71	0	-620	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	800	-17.50	0.57	12	0.06	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
94	20230714	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-15	5	-0.36	34828920	8467	32.58	4110	4140	4060	5340	2880	4110	4113.49	4.71	0	-758	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	793	-17.35	0.57	12	0.04	-236.00	7197.00	5000	20230523	-18.10	3100	20220930	32.10	5000	-18.10	20230523	3540	15.68	20230220	5000	-18.10	20230523	3100	32.10	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
95	20230714	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	10	2	0.24	27135865	6590	25.35	4110	4140	4060	5340	2880	4110	4117.73	4.71	0	-595	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	798	-17.46	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.60	3100	20220930	32.90	5000	-17.60	20230523	3540	16.38	20230220	5000	-17.60	20230523	3100	32.90	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
96	20230714	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	10	2	0.24	22479445	5458	21.00	4110	4140	4060	5340	2880	4110	4118.62	4.71	0	-497	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	798	-17.46	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.60	3100	20220930	32.90	5000	-17.60	20230523	3540	16.38	20230220	5000	-17.60	20230523	3100	32.90	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
97	20230714	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	0	3	0.00	386340	94	0.36	4110	4110	4110	5340	2880	4110	4110.00	4.71	0	0	4486	4297	4136	3947	3786	4217	3867	98	1230	500	2870	5	1	19370673	796	-17.42	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.80	3100	20220930	32.58	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3100	32.58	20220930	0.00	N	002230	500	98 억		911840	N	N	0	N	00	N
98	20230713	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-70	5	-1.67	107432190	25991	244.60	4325	4325	3975	5430	2930	4180	4133.45	4.70	0	1400	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	796	-17.42	0.57	12	0.13	-236.00	7197.00	5000	20230523	-17.80	3100	20220930	32.58	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3100	32.58	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
99	20230713	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-10	5	-0.24	93223095	22547	212.19	4325	4325	3975	5430	2930	4180	4134.61	4.70	0	925	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	808	-17.67	0.58	12	0.12	-236.00	7197.00	5000	20230523	-16.60	3100	20220930	34.52	5000	-16.60	20230523	3540	17.80	20230220	5000	-16.60	20230523	3100	34.52	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
100	20230713	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-55	5	-1.32	91542420	22141	208.37	4325	4325	3975	5430	2930	4180	4134.52	4.70	0	985	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	799	-17.48	0.57	12	0.11	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
101	20230713	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	15	2	0.36	82883645	20058	188.76	4325	4325	3975	5430	2930	4180	4132.20	4.70	0	2146	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	813	-17.78	0.58	12	0.10	-236.00	7197.00	5000	20230523	-16.10	3100	20220930	35.32	5000	-16.10	20230523	3540	18.50	20230220	5000	-16.10	20230523	3100	35.32	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
102	20230713	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	5	2	0.12	82808225	20040	188.59	4325	4325	3975	5430	2930	4180	4132.15	4.70	0	2150	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	811	-17.73	0.58	12	0.10	-236.00	7197.00	5000	20230523	-16.30	3100	20220930	35.00	5000	-16.30	20230523	3540	18.22	20230220	5000	-16.30	20230523	3100	35.00	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
103	20230713	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	30	2	0.72	79031440	19139	180.11	4325	4325	3975	5430	2930	4180	4129.34	4.70	0	2273	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	816	-17.84	0.58	12	0.10	-236.00	7197.00	5000	20230523	-15.80	3100	20220930	35.81	5000	-15.80	20230523	3540	18.93	20230220	5000	-15.80	20230523	3100	35.81	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
104	20230713	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-65	5	-1.56	68638915	16631	156.51	4325	4325	3975	5430	2930	4180	4127.17	4.70	0	1731	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	797	-17.44	0.57	12	0.09	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
105	20230713	090122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	145	2	3.47	8784075	2031	19.11	4325	4325	4325	5430	2930	4180	4325.00	4.70	0	-10	4380	4280	4190	4090	4000	4330	4140	98	1250	500	2920	5	1	19370673	838	-18.33	0.60	12	0.01	-236.00	7197.00	5000	20230523	-13.50	3100	20220930	39.52	5000	-13.50	20230523	3540	22.18	20230220	5000	-13.50	20230523	3100	39.52	20220930	0.00	N	002230	500	98 억		910440	N	N	0	N	00	N
106	20230712	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	80	2	1.95	44521185	10612	158.77	4100	4290	4100	5330	2870	4100	4195.36	4.71	0	-2027	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	810	-17.71	0.58	12	0.05	-236.00	7197.00	5000	20230523	-16.40	3100	20220930	34.84	5000	-16.40	20230523	3540	18.08	20230220	5000	-16.40	20230523	3100	34.84	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
107	20230712	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	80	2	1.95	43639205	10401	155.61	4100	4290	4100	5330	2870	4100	4195.67	4.71	0	-2017	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	810	-17.71	0.58	12	0.05	-236.00	7197.00	5000	20230523	-16.40	3100	20220930	34.84	5000	-16.40	20230523	3540	18.08	20230220	5000	-16.40	20230523	3100	34.84	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
108	20230712	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	95	2	2.32	42741735	10186	152.39	4100	4290	4100	5330	2870	4100	4196.13	4.71	0	-1841	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	813	-17.78	0.58	12	0.05	-236.00	7197.00	5000	20230523	-16.10	3100	20220930	35.32	5000	-16.10	20230523	3540	18.50	20230220	5000	-16.10	20230523	3100	35.32	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
109	20230712	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	115	2	2.80	41467780	9882	147.85	4100	4290	4100	5330	2870	4100	4196.29	4.71	0	-1709	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	816	-17.86	0.59	12	0.05	-236.00	7197.00	5000	20230523	-15.70	3100	20220930	35.97	5000	-15.70	20230523	3540	19.07	20230220	5000	-15.70	20230523	3100	35.97	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
110	20230712	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	0	3	0.00	9659520	2332	34.89	4100	4235	4100	5330	2870	4100	4142.16	4.71	0	-1388	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	794	-17.37	0.57	12	0.01	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
111	20230712	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	35	2	0.85	8398115	2025	30.30	4100	4235	4100	5330	2870	4100	4147.22	4.71	0	-1238	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	801	-17.52	0.57	12	0.01	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
112	20230712	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	40	2	0.98	7632505	1839	27.51	4100	4235	4100	5330	2870	4100	4150.36	4.71	0	-1062	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	802	-17.54	0.58	12	0.01	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
113	20230712	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	0	3	0.00	438700	107	1.60	4100	4100	4100	5330	2870	4100	4100.00	4.71	0	-7	4156	4127	4106	4077	4056	4117	4067	98	1230	500	2870	5	1	19370673	794	-17.37	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		912460	N	N	0	N	00	N
114	20230711	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-35	5	-0.85	27473350	6684	76.91	4130	4135	4085	5370	2895	4135	4110.41	4.71	0	307	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	794	-17.37	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
115	20230711	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-20	5	-0.48	26780270	6515	74.96	4130	4135	4085	5370	2895	4135	4110.56	4.71	0	307	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	797	-17.44	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
116	20230711	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-20	5	-0.48	23305820	5669	65.23	4130	4135	4085	5370	2895	4135	4111.10	4.71	0	292	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	797	-17.44	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
117	20230711	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-5	5	-0.12	21897280	5327	61.29	4130	4135	4085	5370	2895	4135	4110.62	4.71	0	367	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	800	-17.50	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
118	20230711	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-10	5	-0.24	20135030	4900	56.38	4130	4135	4085	5370	2895	4135	4109.19	4.71	0	367	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	799	-17.48	0.57	12	0.03	-236.00	7197.00	5000	20230523	-17.50	3100	20220930	33.06	5000	-17.50	20230523	3540	16.53	20230220	5000	-17.50	20230523	3100	33.06	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
119	20230711	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-15	5	-0.36	19536905	4755	54.71	4130	4135	4085	5370	2895	4135	4108.71	4.71	0	367	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	798	-17.46	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.60	3100	20220930	32.90	5000	-17.60	20230523	3540	16.38	20230220	5000	-17.60	20230523	3100	32.90	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
120	20230711	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-30	5	-0.73	14651570	3568	41.05	4130	4135	4085	5370	2895	4135	4106.38	4.71	0	421	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	795	-17.39	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.90	3100	20220930	32.42	5000	-17.90	20230523	3540	15.96	20230220	5000	-17.90	20230523	3100	32.42	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
121	20230711	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-5	5	-0.12	140420	34	0.39	4130	4130	4130	5370	2895	4135	4130.00	4.71	0	0	4378	4256	4168	4046	3958	4317	4107	98	1237	500	2890	5	1	19370673	800	-17.50	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		912151	N	N	0	N	00	N
122	20230710	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-15	5	-0.36	35853200	8644	26.31	4085	4290	4080	5390	2905	4150	4147.76	4.71	0	-450	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	801	-17.52	0.57	12	0.04	-236.00	7197.00	5000	20230523	-17.30	3100	20220930	33.39	5000	-17.30	20230523	3540	16.81	20230220	5000	-17.30	20230523	3100	33.39	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
123	20230710	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	10	2	0.24	29978375	7226	21.99	4085	4290	4080	5390	2905	4150	4148.68	4.71	0	-253	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	806	-17.63	0.58	12	0.04	-236.00	7197.00	5000	20230523	-16.80	3100	20220930	34.19	5000	-16.80	20230523	3540	17.51	20230220	5000	-16.80	20230523	3100	34.19	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
124	20230710	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	20	2	0.48	24253050	5853	17.81	4085	4290	4080	5390	2905	4150	4143.70	4.71	0	-202	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	808	-17.67	0.58	12	0.03	-236.00	7197.00	5000	20230523	-16.60	3100	20220930	34.52	5000	-16.60	20230523	3540	17.80	20230220	5000	-16.60	20230523	3100	34.52	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
125	20230710	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	25	2	0.60	22026025	5319	16.19	4085	4290	4080	5390	2905	4150	4141.01	4.71	0	102	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	809	-17.69	0.58	12	0.03	-236.00	7197.00	5000	20230523	-16.50	3100	20220930	34.68	5000	-16.50	20230523	3540	17.94	20230220	5000	-16.50	20230523	3100	34.68	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
126	20230710	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-20	5	-0.48	18146540	4378	13.32	4085	4290	4080	5390	2905	4150	4144.94	4.71	0	-753	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	800	-17.50	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
127	20230710	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-20	5	-0.48	17927650	4325	13.16	4085	4290	4080	5390	2905	4150	4145.12	4.71	0	-793	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	800	-17.50	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.40	3100	20220930	33.23	5000	-17.40	20230523	3540	16.67	20230220	5000	-17.40	20230523	3100	33.23	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
128	20230710	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-40	5	-0.96	16537650	3986	12.13	4085	4290	4080	5390	2905	4150	4148.93	4.71	0	-1072	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	796	-17.42	0.57	12	0.02	-236.00	7197.00	5000	20230523	-17.80	3100	20220930	32.58	5000	-17.80	20230523	3540	16.10	20230220	5000	-17.80	20230523	3100	32.58	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
129	20230710	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-65	5	-1.57	2822735	691	2.10	4085	4085	4085	5390	2905	4150	4085.00	4.71	0	163	4326	4237	4081	3992	3836	4282	4037	98	1242	500	2900	5	1	19370673	791	-17.31	0.57	12	0.00	-236.00	7197.00	5000	20230523	-18.30	3100	20220930	31.77	5000	-18.30	20230523	3540	15.40	20230220	5000	-18.30	20230523	3100	31.77	20220930	0.00	N	002230	500	98 억		912595	N	N	0	N	00	N
130	20230707	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	10	2	0.24	132272725	32704	169.15	4135	4170	3925	5380	2900	4140	4044.46	4.66	0	9216	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	804	-17.58	0.58	12	0.17	-236.00	7197.00	5000	20230523	-17.00	3100	20220930	33.87	5000	-17.00	20230523	3540	17.23	20230220	5000	-17.00	20230523	3100	33.87	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
131	20230707	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-35	5	-0.85	126845165	31396	162.39	4135	4170	3925	5380	2900	4140	4040.17	4.66	0	9235	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	795	-17.39	0.57	12	0.16	-236.00	7197.00	5000	20230523	-17.90	3100	20220930	32.42	5000	-17.90	20230523	3540	15.96	20230220	5000	-17.90	20230523	3100	32.42	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
132	20230707	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-50	5	-1.21	122703835	30384	157.15	4135	4170	3925	5380	2900	4140	4038.44	4.66	0	8457	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	792	-17.33	0.57	12	0.16	-236.00	7197.00	5000	20230523	-18.20	3100	20220930	31.94	5000	-18.20	20230523	3540	15.54	20230220	5000	-18.20	20230523	3100	31.94	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
133	20230707	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-90	5	-2.17	98729805	24506	126.75	4135	4135	3925	5380	2900	4140	4028.80	4.66	0	7608	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	785	-17.16	0.56	12	0.13	-236.00	7197.00	5000	20230523	-19.00	3100	20220930	30.65	5000	-19.00	20230523	3540	14.41	20230220	5000	-19.00	20230523	3100	30.65	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
134	20230707	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-75	5	-1.81	91344070	22683	117.32	4135	4135	3925	5380	2900	4140	4026.98	4.66	0	7280	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	787	-17.22	0.56	12	0.12	-236.00	7197.00	5000	20230523	-18.70	3100	20220930	31.13	5000	-18.70	20230523	3540	14.83	20230220	5000	-18.70	20230523	3100	31.13	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
135	20230707	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-40	5	-0.97	84877385	21097	109.12	4135	4135	3925	5380	2900	4140	4023.20	4.66	0	6902	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	794	-17.37	0.57	12	0.11	-236.00	7197.00	5000	20230523	-18.00	3100	20220930	32.26	5000	-18.00	20230523	3540	15.82	20230220	5000	-18.00	20230523	3100	32.26	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
136	20230707	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-100	5	-2.42	73388955	18282	94.56	4135	4135	3925	5380	2900	4140	4014.27	4.66	0	5807	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	783	-17.12	0.56	12	0.09	-236.00	7197.00	5000	20230523	-19.20	3100	20220930	30.32	5000	-19.20	20230523	3540	14.12	20230220	5000	-19.20	20230523	3100	30.32	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
137	20230707	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-25	5	-0.60	313900	76	0.39	4135	4135	4115	5380	2900	4140	4130.26	4.66	0	-24	4343	4241	4188	4086	4033	4215	4060	98	1240	500	2890	5	1	19370673	797	-17.44	0.57	12	0.00	-236.00	7197.00	5000	20230523	-17.70	3100	20220930	32.74	5000	-17.70	20230523	3540	16.24	20230220	5000	-17.70	20230523	3100	32.74	20220930	0.00	N	002230	500	98 억		903372	N	N	0	N	00	N
138	20230706	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-150	5	-3.50	81188130	19334	98.25	4250	4290	4135	5570	3005	4290	4199.94	4.67	0	-1002	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	802	-17.54	0.58	12	0.10	-236.00	7197.00	5000	20230523	-17.20	3100	20220930	33.55	5000	-17.20	20230523	3540	16.95	20230220	5000	-17.20	20230523	3100	33.55	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
139	20230706	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-130	5	-3.03	73905290	17578	89.32	4250	4290	4140	5570	3005	4290	4204.42	4.67	0	-488	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	806	-17.63	0.58	12	0.09	-236.00	7197.00	5000	20230523	-16.80	3100	20220930	34.19	5000	-16.80	20230523	3540	17.51	20230220	5000	-16.80	20230523	3100	34.19	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
140	20230706	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-120	5	-2.80	67554835	16051	81.56	4250	4290	4150	5570	3005	4290	4208.76	4.67	0	-60	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	808	-17.67	0.58	12	0.08	-236.00	7197.00	5000	20230523	-16.60	3100	20220930	34.52	5000	-16.60	20230523	3540	17.80	20230220	5000	-16.60	20230523	3100	34.52	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
141	20230706	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-60	5	-1.40	55933635	13269	67.43	4250	4290	4200	5570	3005	4290	4215.36	4.67	0	615	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	819	-17.92	0.59	12	0.07	-236.00	7197.00	5000	20230523	-15.40	3100	20220930	36.45	5000	-15.40	20230523	3540	19.49	20230220	5000	-15.40	20230523	3100	36.45	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
142	20230706	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-90	5	-2.10	55140925	13081	66.47	4250	4290	4200	5570	3005	4290	4215.34	4.67	0	797	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	814	-17.80	0.58	12	0.07	-236.00	7197.00	5000	20230523	-16.00	3100	20220930	35.48	5000	-16.00	20230523	3540	18.64	20230220	5000	-16.00	20230523	3100	35.48	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
143	20230706	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-40	5	-0.93	31860060	7547	38.35	4250	4290	4200	5570	3005	4290	4221.55	4.67	0	310	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	823	-18.01	0.59	12	0.04	-236.00	7197.00	5000	20230523	-15.00	3100	20220930	37.10	5000	-15.00	20230523	3540	20.06	20230220	5000	-15.00	20230523	3100	37.10	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
144	20230706	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-20	5	-0.47	27406020	6494	33.00	4250	4290	4200	5570	3005	4290	4220.21	4.67	0	54	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	827	-18.09	0.59	12	0.03	-236.00	7197.00	5000	20230523	-14.60	3100	20220930	37.74	5000	-14.60	20230523	3540	20.62	20230220	5000	-14.60	20230523	3100	37.74	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
145	20230706	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-70	5	-1.63	602570	142	0.72	4250	4250	4220	5570	3005	4290	4243.45	4.67	0	-19	4410	4350	4300	4240	4190	4325	4215	98	1282	500	3000	5	1	19370673	817	-17.88	0.59	12	0.00	-236.00	7197.00	5000	20230523	-15.60	3100	20220930	36.13	5000	-15.60	20230523	3540	19.21	20230220	5000	-15.60	20230523	3100	36.13	20220930	0.00	N	002230	500	98 억		904367	N	N	0	N	00	N
146	20230705	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-70	5	-1.61	84438205	19677	112.38	4335	4360	4250	5660	3055	4360	4291.21	4.68	0	-1413	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	831	-18.18	0.60	12	0.10	-236.00	7197.00	5000	20230523	-14.20	3100	20220930	38.39	5000	-14.20	20230523	3540	21.19	20230220	5000	-14.20	20230523	3100	38.39	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
147	20230705	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-75	5	-1.72	83716150	19508	111.41	4335	4360	4250	5660	3055	4360	4291.38	4.68	0	-1413	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	830	-18.16	0.60	12	0.10	-236.00	7197.00	5000	20230523	-14.30	3100	20220930	38.23	5000	-14.30	20230523	3540	21.05	20230220	5000	-14.30	20230523	3100	38.23	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
148	20230705	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-55	5	-1.26	76517135	17822	101.78	4335	4360	4250	5660	3055	4360	4293.41	4.68	0	-1326	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	834	-18.24	0.60	12	0.09	-236.00	7197.00	5000	20230523	-13.90	3100	20220930	38.87	5000	-13.90	20230523	3540	21.61	20230220	5000	-13.90	20230523	3100	38.87	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
149	20230705	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-80	5	-1.83	74796455	17421	99.49	4335	4360	4250	5660	3055	4360	4293.47	4.68	0	-1077	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	829	-18.14	0.59	12	0.09	-236.00	7197.00	5000	20230523	-14.40	3100	20220930	38.06	5000	-14.40	20230523	3540	20.90	20230220	5000	-14.40	20230523	3100	38.06	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
150	20230705	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-75	5	-1.72	63159320	14700	83.95	4335	4360	4250	5660	3055	4360	4296.55	4.68	0	-719	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	830	-18.16	0.60	12	0.08	-236.00	7197.00	5000	20230523	-14.30	3100	20220930	38.23	5000	-14.30	20230523	3540	21.05	20230220	5000	-14.30	20230523	3100	38.23	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
151	20230705	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-60	5	-1.38	59657480	13883	79.29	4335	4360	4250	5660	3055	4360	4297.16	4.68	0	-462	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	833	-18.22	0.60	12	0.07	-236.00	7197.00	5000	20230523	-14.00	3100	20220930	38.71	5000	-14.00	20230523	3540	21.47	20230220	5000	-14.00	20230523	3100	38.71	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
152	20230705	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-80	5	-1.83	56272575	13100	74.81	4335	4360	4250	5660	3055	4360	4295.62	4.68	0	11	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	829	-18.14	0.59	12	0.07	-236.00	7197.00	5000	20230523	-14.40	3100	20220930	38.06	5000	-14.40	20230523	3540	20.90	20230220	5000	-14.40	20230523	3100	38.06	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
153	20230705	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-45	5	-1.03	1312470	303	1.73	4335	4335	4315	5660	3055	4360	4331.58	4.68	0	-21	4546	4452	4406	4312	4266	4430	4290	98	1302	500	3050	5	1	19370673	836	-18.28	0.60	12	0.00	-236.00	7197.00	5000	20230523	-13.70	3100	20220930	39.19	5000	-13.70	20230523	3540	21.89	20230220	5000	-13.70	20230523	3100	39.19	20220930	0.00	N	002230	500	98 억		905779	N	N	0	N	00	N
154	20230704	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-90	5	-2.02	67648370	15410	38.74	4450	4500	4360	5780	3115	4450	4390.68	4.68	0	-1428	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	845	-18.47	0.61	12	0.08	-236.00	7197.00	5000	20230523	-12.80	3100	20220930	40.65	5000	-12.80	20230523	3540	23.16	20230220	5000	-12.80	20230523	3100	40.65	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
155	20230704	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	-55	5	-1.24	52303625	11894	29.90	4450	4500	4370	5780	3115	4450	4397.48	4.68	0	-1498	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	851	-18.62	0.61	12	0.06	-236.00	7197.00	5000	20230523	-12.10	3100	20220930	41.77	5000	-12.10	20230523	3540	24.15	20230220	5000	-12.10	20230523	3100	41.77	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
156	20230704	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-35	5	-0.79	31051600	7041	17.70	4450	4500	4375	5780	3115	4450	4410.11	4.68	0	-711	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	855	-18.71	0.61	12	0.04	-236.00	7197.00	5000	20230523	-11.70	3100	20220930	42.42	5000	-11.70	20230523	3540	24.72	20230220	5000	-11.70	20230523	3100	42.42	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
157	20230704	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-25	5	-0.56	27886190	6321	15.89	4450	4500	4375	5780	3115	4450	4411.67	4.68	0	-526	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	857	-18.75	0.61	12	0.03	-236.00	7197.00	5000	20230523	-11.50	3100	20220930	42.74	5000	-11.50	20230523	3540	25.00	20230220	5000	-11.50	20230523	3100	42.74	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
158	20230704	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-30	5	-0.67	24251615	5498	13.82	4450	4500	4375	5780	3115	4450	4410.99	4.68	0	-422	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	856	-18.73	0.61	12	0.03	-236.00	7197.00	5000	20230523	-11.60	3100	20220930	42.58	5000	-11.60	20230523	3540	24.86	20230220	5000	-11.60	20230523	3100	42.58	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
159	20230704	110123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-25	5	-0.56	23981995	5437	13.67	4450	4500	4375	5780	3115	4450	4410.89	4.68	0	-422	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	857	-18.75	0.61	12	0.03	-236.00	7197.00	5000	20230523	-11.50	3100	20220930	42.74	5000	-11.50	20230523	3540	25.00	20230220	5000	-11.50	20230523	3100	42.74	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
160	20230704	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-20	5	-0.45	12382210	2794	7.02	4450	4500	4405	5780	3115	4450	4431.71	4.68	0	-680	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	858	-18.77	0.62	12	0.01	-236.00	7197.00	5000	20230523	-11.40	3100	20220930	42.90	5000	-11.40	20230523	3540	25.14	20230220	5000	-11.40	20230523	3100	42.90	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
161	20230704	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	0	3	0.00	1860100	418	1.05	4450	4450	4450	5780	3115	4450	4450.00	4.68	0	-12	4620	4535	4415	4330	4210	4577	4372	98	1332	500	3110	5	1	19370673	862	-18.86	0.62	12	0.00	-236.00	7197.00	5000	20230523	-11.00	3100	20220930	43.55	5000	-11.00	20230523	3540	25.71	20230220	5000	-11.00	20230523	3100	43.55	20220930	0.00	N	002230	500	98 억		907194	N	N	0	N	00	N
162	20230703	160123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	40	2	0.91	171623720	39460	214.68	4370	4500	4295	5730	3090	4410	4349.00	4.66	0	5339	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	862	-18.86	0.62	12	0.20	-236.00	7197.00	5000	20230523	-11.00	3100	20220930	43.55	5000	-11.00	20230523	3540	25.71	20230220	5000	-11.00	20230523	3100	43.55	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
163	20230703	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	40	2	0.91	168258095	38703	210.56	4370	4500	4295	5730	3090	4410	4347.09	4.66	0	5379	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	862	-18.86	0.62	12	0.20	-236.00	7197.00	5000	20230523	-11.00	3100	20220930	43.55	5000	-11.00	20230523	3540	25.71	20230220	5000	-11.00	20230523	3100	43.55	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
164	20230703	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	55	2	1.25	165776170	38145	207.52	4370	4500	4295	5730	3090	4410	4345.61	4.66	0	5596	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	865	-18.92	0.62	12	0.20	-236.00	7197.00	5000	20230523	-10.70	3100	20220930	44.03	5000	-10.70	20230523	3540	26.13	20230220	5000	-10.70	20230523	3100	44.03	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
165	20230703	130123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-10	5	-0.23	155819685	35894	195.28	4370	4405	4295	5730	3090	4410	4340.72	4.66	0	4983	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	852	-18.64	0.61	12	0.19	-236.00	7197.00	5000	20230523	-12.00	3100	20220930	41.94	5000	-12.00	20230523	3540	24.29	20230220	5000	-12.00	20230523	3100	41.94	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
166	20230703	120123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4405	-5	5	-0.11	141644595	32670	177.74	4370	4405	4295	5730	3090	4410	4335.16	4.66	0	4990	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	853	-18.67	0.61	12	0.17	-236.00	7197.00	5000	20230523	-11.90	3100	20220930	42.10	5000	-11.90	20230523	3540	24.44	20230220	5000	-11.90	20230523	3100	42.10	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
167	20230703	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-60	5	-1.36	107449220	24816	135.01	4370	4395	4295	5730	3090	4410	4329.19	4.66	0	4629	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	843	-18.43	0.60	12	0.13	-236.00	7197.00	5000	20230523	-13.00	3100	20220930	40.32	5000	-13.00	20230523	3540	22.88	20230220	5000	-13.00	20230523	3100	40.32	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
168	20230703	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-70	5	-1.59	75910200	17550	95.48	4370	4395	4295	5730	3090	4410	4324.39	4.66	0	4284	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	841	-18.39	0.60	12	0.09	-236.00	7197.00	5000	20230523	-13.20	3100	20220930	40.00	5000	-13.20	20230523	3540	22.60	20230220	5000	-13.20	20230523	3100	40.00	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N
169	20230703	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-40	5	-0.91	4583575	1047	5.70	4370	4395	4365	5730	3090	4410	4370.22	4.66	0	-11	4750	4580	4445	4275	4140	4512	4207	98	1320	500	3080	5	1	19370673	846	-18.52	0.61	12	0.01	-236.00	7197.00	5000	20230523	-12.60	3100	20220930	40.97	5000	-12.60	20230523	3540	23.45	20230220	5000	-12.60	20230523	3100	40.97	20220930	0.00	N	002230	500	98 억		901843	N	N	0	N	00	N