KissMeData/002230/price/prices-20230801.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	20230831	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-55	5	-1.32	130325875	31553	213.98	4170	4255	4090	5420	2920	4170	4130.38	4.68	0	7456	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	797	-17.44	0.57	12	0.16	-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		906429	N	N	0	N	00	N
3	20230831	150142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-50	5	-1.20	107183630	25919	175.77	4170	4255	4095	5420	2920	4170	4135.33	4.68	0	9475	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	798	-17.46	0.57	12	0.13	-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		906429	N	N	0	N	00	N
4	20230831	140146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	55	2	1.32	17158370	4073	27.62	4170	4255	4170	5420	2920	4170	4212.71	4.68	0	527	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	818	-17.90	0.59	12	0.02	-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		906429	N	N	0	N	00	N
5	20230831	130143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	55	2	1.32	16997980	4035	27.36	4170	4255	4170	5420	2920	4170	4212.63	4.68	0	524	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	818	-17.90	0.59	12	0.02	-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		906429	N	N	0	N	00	N
6	20230831	120142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	75	2	1.80	7636340	1798	12.19	4170	4255	4170	5420	2920	4170	4247.13	4.68	0	-156	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	822	-17.99	0.59	12	0.01	-236.00	7197.00	5000	20230523	-15.10	3100	20220930	36.94	5000	-15.10	20230523	3540	19.92	20230220	5000	-15.10	20230523	3100	36.94	20220930	0.00	N	002230	500	98 억		906429	N	N	0	N	00	N
7	20230831	110202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	80	2	1.92	6772405	1594	10.81	4170	4255	4170	5420	2920	4170	4248.69	4.68	0	-148	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	823	-18.01	0.59	12	0.01	-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		906429	N	N	0	N	00	N
8	20230831	100153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	80	2	1.92	161420	38	0.26	4170	4255	4170	5420	2920	4170	4247.89	4.68	0	0	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	5	1	19370673	823	-18.01	0.59	12	0.00	-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		906429	N	N	0	N	00	N
9	20230831	090136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	85	2	2.04	8425	2	0.01	4170	4255	4170	5420	2920	4170	4212.50	4.68	0	0	4350	4260	4205	4115	4060	4232	4087	98	1250	500	2910	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		906429	N	N	0	N	00	N
10	20230830	160132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	0	3	0.00	61957440	14746	70.30	4185	4295	4150	5420	2920	4170	4205.39	4.67	0	1574	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	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		904851	N	N	0	N	00	N
11	20230830	150140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	5	2	0.12	56925070	13540	64.55	4185	4295	4150	5420	2920	4170	4208.67	4.67	0	1335	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	5	1	19370673	809	-17.69	0.58	12	0.07	-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		904851	N	N	0	N	00	N
12	20230830	140144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-20	5	-0.48	53599190	12743	60.75	4185	4295	4150	5420	2920	4170	4211.21	4.67	0	980	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	5	1	19370673	804	-17.58	0.58	12	0.07	-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		904851	N	N	0	N	00	N
13	20230830	130141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	25	2	0.60	40487985	9598	45.76	4185	4295	4170	5420	2920	4170	4227.77	4.67	0	1088	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	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		904851	N	N	0	N	00	N
14	20230830	120146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	30	2	0.72	38525460	9129	43.52	4185	4295	4170	5420	2920	4170	4230.45	4.67	0	1088	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	5	1	19370673	814	-17.80	0.58	12	0.05	-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		904851	N	N	0	N	00	N
15	20230830	110157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	50	2	1.20	38449740	9111	43.44	4185	4295	4170	5420	2920	4170	4230.50	4.67	0	1088	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	5	1	19370673	817	-17.88	0.59	12	0.05	-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		904851	N	N	0	N	00	N
16	20230830	100150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	65	2	1.56	37848030	8968	42.76	4185	4295	4170	5420	2920	4170	4230.94	4.67	0	1104	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	5	1	19370673	820	-17.94	0.59	12	0.05	-236.00	7197.00	5000	20230523	-15.30	3100	20220930	36.61	5000	-15.30	20230523	3540	19.63	20230220	5000	-15.30	20230523	3100	36.61	20220930	0.00	N	002230	500	98 억		904851	N	N	0	N	00	N
17	20230830	090136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	20	2	0.48	10066720	2411	11.49	4185	4190	4180	5420	2920	4170	4185.10	4.67	0	-132	4430	4300	4235	4105	4040	4267	4072	98	1250	500	2910	5	1	19370673	812	-17.75	0.58	12	0.01	-236.00	7197.00	5000	20230523	-16.20	3100	20220930	35.16	5000	-16.20	20230523	3540	18.36	20230220	5000	-16.20	20230523	3100	35.16	20220930	0.00	N	002230	500	98 억		904851	N	N	0	N	00	N
18	20230829	160131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-200	5	-4.58	79856565	18973	356.17	4325	4365	4170	5680	3060	4370	4208.96	4.67	0	-265	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	808	-17.67	0.58	12	0.10	-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		905116	N	N	0	N	00	N
19	20230829	150141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-115	5	-2.63	25388950	5913	111.00	4325	4365	4230	5680	3060	4370	4293.75	4.67	0	912	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	824	-18.03	0.59	12	0.03	-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		905116	N	N	0	N	00	N
20	20230829	140144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-25	5	-0.57	11238575	2599	48.79	4325	4365	4300	5680	3060	4370	4324.19	4.67	0	-4	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	842	-18.41	0.60	12	0.01	-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		905116	N	N	0	N	00	N
21	20230829	130142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-10	5	-0.23	9709120	2245	42.14	4325	4365	4305	5680	3060	4370	4324.78	4.67	0	-15	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	845	-18.47	0.61	12	0.01	-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		905116	N	N	0	N	00	N
22	20230829	120143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	-5	5	-0.11	9696040	2242	42.09	4325	4365	4305	5680	3060	4370	4324.73	4.67	0	-15	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	846	-18.50	0.61	12	0.01	-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		905116	N	N	0	N	00	N
23	20230829	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-40	5	-0.92	2984300	692	12.99	4325	4330	4305	5680	3060	4370	4312.57	4.67	0	-24	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	839	-18.35	0.60	12	0.00	-236.00	7197.00	5000	20230523	-13.40	3100	20220930	39.68	5000	-13.40	20230523	3540	22.32	20230220	5000	-13.40	20230523	3100	39.68	20220930	0.00	N	002230	500	98 억		905116	N	N	0	N	00	N
24	20230829	100155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-40	5	-0.92	2811400	652	12.24	4325	4330	4305	5680	3060	4370	4311.96	4.67	0	-24	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	839	-18.35	0.60	12	0.00	-236.00	7197.00	5000	20230523	-13.40	3100	20220930	39.68	5000	-13.40	20230523	3540	22.32	20230220	5000	-13.40	20230523	3100	39.68	20220930	0.00	N	002230	500	98 억		905116	N	N	0	N	00	N
25	20230829	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	0	3	0.00	0	0	0.00	0	0	0	5680	3060	4370	0.00	4.67	0	0	4430	4400	4345	4315	4260	4415	4330	98	1310	500	3050	5	1	19370673	846	-18.52	0.61	12	0.00	-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		905116	N	N	0	N	00	N
26	20230828	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	80	2	1.86	23157885	5327	167.10	4290	4375	4290	5570	3005	4290	4347.27	4.67	0	-55	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	846	-18.52	0.61	12	0.03	-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		905171	N	N	0	N	00	N
27	20230828	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	80	2	1.86	22157630	5098	159.91	4290	4375	4290	5570	3005	4290	4346.34	4.67	0	-54	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	846	-18.52	0.61	12	0.03	-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		905171	N	N	0	N	00	N
28	20230828	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	50	2	1.17	20243855	4660	146.17	4290	4375	4290	5570	3005	4290	4344.17	4.67	0	-40	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	841	-18.39	0.60	12	0.02	-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		905171	N	N	0	N	00	N
29	20230828	130130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	80	2	1.86	19392235	4465	140.06	4290	4375	4290	5570	3005	4290	4343.17	4.67	0	-6	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	846	-18.52	0.61	12	0.02	-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		905171	N	N	0	N	00	N
30	20230828	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	80	2	1.86	19392235	4465	140.06	4290	4375	4290	5570	3005	4290	4343.17	4.67	0	-6	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	846	-18.52	0.61	12	0.02	-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		905171	N	N	0	N	00	N
31	20230828	110130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	80	2	1.86	18178150	4187	131.34	4290	4370	4290	5570	3005	4290	4341.57	4.67	0	-6	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	846	-18.52	0.61	12	0.02	-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		905171	N	N	0	N	00	N
32	20230828	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	20	2	0.47	500540	115	3.61	4290	4370	4290	5570	3005	4290	4352.52	4.67	0	-2	4373	4331	4258	4216	4143	4352	4237	98	1280	500	3000	5	1	19370673	835	-18.26	0.60	12	0.00	-236.00	7197.00	5000	20230523	-13.80	3100	20220930	39.03	5000	-13.80	20230523	3540	21.75	20230220	5000	-13.80	20230523	3100	39.03	20220930	0.00	N	002230	500	98 억		905171	N	N	0	N	00	N
33	20230828	090130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	0	3	0.00	51480	12	0.38	4290	4290	4290	5570	3005	4290	4290.00	4.67	0	0	4373	4331	4258	4216	4143	4352	4237	98	1280	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		905171	N	N	0	N	00	N
34	20230825	160130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	5	2	0.12	13523645	3188	194.15	4245	4300	4185	5570	3000	4285	4242.05	4.67	0	5	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	831	-18.18	0.60	12	0.02	-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		905166	N	N	0	N	00	N
35	20230825	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	5	2	0.12	13021715	3071	187.03	4245	4300	4185	5570	3000	4285	4240.22	4.67	0	5	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	831	-18.18	0.60	12	0.02	-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		905166	N	N	0	N	00	N
36	20230825	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	5	2	0.12	8876265	2088	127.16	4245	4300	4205	5570	3000	4285	4251.08	4.67	0	25	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	831	-18.18	0.60	12	0.01	-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		905166	N	N	0	N	00	N
37	20230825	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-50	5	-1.17	4986845	1177	71.68	4245	4285	4205	5570	3000	4285	4236.91	4.67	0	25	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	820	-17.94	0.59	12	0.01	-236.00	7197.00	5000	20230523	-15.30	3100	20220930	36.61	5000	-15.30	20230523	3540	19.63	20230220	5000	-15.30	20230523	3100	36.61	20220930	0.00	N	002230	500	98 억		905166	N	N	0	N	00	N
38	20230825	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-50	5	-1.17	4805090	1134	69.06	4245	4285	4205	5570	3000	4285	4237.29	4.67	0	25	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	820	-17.94	0.59	12	0.01	-236.00	7197.00	5000	20230523	-15.30	3100	20220930	36.61	5000	-15.30	20230523	3540	19.63	20230220	5000	-15.30	20230523	3100	36.61	20220930	0.00	N	002230	500	98 억		905166	N	N	0	N	00	N
39	20230825	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-45	5	-1.05	3644055	860	52.38	4245	4285	4205	5570	3000	4285	4237.27	4.67	0	23	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	821	-17.97	0.59	12	0.00	-236.00	7197.00	5000	20230523	-15.20	3100	20220930	36.77	5000	-15.20	20230523	3540	19.77	20230220	5000	-15.20	20230523	3100	36.77	20220930	0.00	N	002230	500	98 억		905166	N	N	0	N	00	N
40	20230825	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-10	5	-0.23	1030315	241	14.68	4245	4285	4245	5570	3000	4285	4275.17	4.67	0	0	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	828	-18.11	0.59	12	0.00	-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		905166	N	N	0	N	00	N
41	20230825	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-40	5	-0.93	118860	28	1.71	4245	4245	4245	5570	3000	4285	4245.00	4.67	0	0	4371	4327	4261	4217	4151	4350	4240	98	1285	500	2990	5	1	19370673	822	-17.99	0.59	12	0.00	-236.00	7197.00	5000	20230523	-15.10	3100	20220930	36.94	5000	-15.10	20230523	3540	19.92	20230220	5000	-15.10	20230523	3100	36.94	20220930	0.00	N	002230	500	98 억		905166	N	N	0	N	00	N
42	20230824	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	125	2	3.00	6994990	1642	47.42	4195	4305	4195	5400	2915	4160	4260.04	4.67	0	1	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	830	-18.16	0.60	12	0.01	-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		905165	N	N	0	N	00	N
43	20230824	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	125	2	3.00	6609770	1552	44.82	4195	4305	4195	5400	2915	4160	4258.87	4.67	0	1	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	830	-18.16	0.60	12	0.01	-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		905165	N	N	0	N	00	N
44	20230824	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	125	2	3.00	3933675	923	26.65	4195	4305	4195	5400	2915	4160	4261.84	4.67	0	1	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	830	-18.16	0.60	12	0.00	-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		905165	N	N	0	N	00	N
45	20230824	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	140	2	3.37	3402595	799	23.07	4195	4305	4195	5400	2915	4160	4258.57	4.67	0	8	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	833	-18.22	0.60	12	0.00	-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		905165	N	N	0	N	00	N
46	20230824	120130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	140	2	3.37	3248480	763	22.03	4195	4305	4195	5400	2915	4160	4257.51	4.67	0	8	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	833	-18.22	0.60	12	0.00	-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		905165	N	N	0	N	00	N
47	20230824	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	145	2	3.49	3136680	737	21.28	4195	4305	4195	5400	2915	4160	4256.01	4.67	0	8	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	834	-18.24	0.60	12	0.00	-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		905165	N	N	0	N	00	N
48	20230824	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	95	2	2.28	1552240	367	10.60	4195	4305	4195	5400	2915	4160	4229.54	4.67	0	11	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	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		905165	N	N	0	N	00	N
49	20230824	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	35	2	0.84	507595	121	3.49	4195	4195	4195	5400	2915	4160	4195.00	4.67	0	0	4486	4322	4241	4077	3996	4282	4037	98	1240	500	2910	5	1	19370673	813	-17.78	0.58	12	0.00	-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		905165	N	N	0	N	00	N
50	20230823	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-175	5	-4.04	14784825	3463	52.61	4335	4405	4160	5630	3035	4335	4269.37	4.67	0	-209	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	806	-17.63	0.58	12	0.02	-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		905374	N	N	0	N	00	N
51	20230823	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-10	5	-0.23	8323580	1923	29.22	4335	4405	4295	5630	3035	4335	4328.43	4.67	0	464	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	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		905374	N	N	0	N	00	N
52	20230823	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-5	5	-0.12	8133130	1879	28.55	4335	4405	4295	5630	3035	4335	4328.44	4.67	0	494	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	839	-18.35	0.60	12	0.01	-236.00	7197.00	5000	20230523	-13.40	3100	20220930	39.68	5000	-13.40	20230523	3540	22.32	20230220	5000	-13.40	20230523	3100	39.68	20220930	0.00	N	002230	500	98 억		905374	N	N	0	N	00	N
53	20230823	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	0	3	0.00	4805245	1106	16.80	4335	4405	4330	5630	3035	4335	4344.71	4.67	0	5	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	840	-18.37	0.60	12	0.01	-236.00	7197.00	5000	20230523	-13.30	3100	20220930	39.84	5000	-13.30	20230523	3540	22.46	20230220	5000	-13.30	20230523	3100	39.84	20220930	0.00	N	002230	500	98 억		905374	N	N	0	N	00	N
54	20230823	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	10	2	0.23	2671375	614	9.33	4335	4405	4330	5630	3035	4335	4350.77	4.67	0	5	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	842	-18.41	0.60	12	0.00	-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		905374	N	N	0	N	00	N
55	20230823	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	20	2	0.46	2610540	600	9.12	4335	4405	4330	5630	3035	4335	4350.90	4.67	0	10	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	844	-18.45	0.61	12	0.00	-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		905374	N	N	0	N	00	N
56	20230823	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	30	2	0.69	1449735	334	5.07	4335	4405	4330	5630	3035	4335	4340.52	4.67	0	10	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	846	-18.50	0.61	12	0.00	-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		905374	N	N	0	N	00	N
57	20230823	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	0	3	0.00	134385	31	0.47	4335	4335	4335	5630	3035	4335	4335.00	4.67	0	0	4461	4397	4351	4287	4241	4375	4265	98	1295	500	3030	5	1	19370673	840	-18.37	0.60	12	0.00	-236.00	7197.00	5000	20230523	-13.30	3100	20220930	39.84	5000	-13.30	20230523	3540	22.46	20230220	5000	-13.30	20230523	3100	39.84	20220930	0.00	N	002230	500	98 억		905374	N	N	0	N	00	N
58	20230822	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-35	5	-0.80	28661395	6582	335.47	4370	4415	4305	5680	3060	4370	4354.51	4.67	0	-161	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	840	-18.37	0.60	12	0.03	-236.00	7197.00	5000	20230523	-13.30	3100	20220930	39.84	5000	-13.30	20230523	3540	22.46	20230220	5000	-13.30	20230523	3100	39.84	20220930	0.00	N	002230	500	98 억		905535	N	N	0	N	00	N
59	20230822	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-10	5	-0.23	26809230	6155	313.71	4370	4415	4305	5680	3060	4370	4355.68	4.67	0	-5	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	845	-18.47	0.61	12	0.03	-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		905535	N	N	0	N	00	N
60	20230822	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-15	5	-0.34	7431005	1696	86.44	4370	4415	4325	5680	3060	4370	4381.49	4.67	0	-127	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	844	-18.45	0.61	12	0.01	-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		905535	N	N	0	N	00	N
61	20230822	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	30	2	0.69	6932845	1582	80.63	4370	4415	4325	5680	3060	4370	4382.33	4.67	0	-124	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	852	-18.64	0.61	12	0.01	-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		905535	N	N	0	N	00	N
62	20230822	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	5	2	0.11	5162055	1179	60.09	4370	4415	4325	5680	3060	4370	4378.33	4.67	0	-114	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	847	-18.54	0.61	12	0.01	-236.00	7197.00	5000	20230523	-12.50	3100	20220930	41.13	5000	-12.50	20230523	3540	23.59	20230220	5000	-12.50	20230523	3100	41.13	20220930	0.00	N	002230	500	98 억		905535	N	N	0	N	00	N
63	20230822	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	20	2	0.46	4298655	982	50.05	4370	4415	4325	5680	3060	4370	4377.45	4.67	0	-6	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	850	-18.60	0.61	12	0.01	-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		905535	N	N	0	N	00	N
64	20230822	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	30	2	0.69	3660505	835	42.56	4370	4415	4345	5680	3060	4370	4383.84	4.67	0	-3	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	852	-18.64	0.61	12	0.00	-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		905535	N	N	0	N	00	N
65	20230822	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	0	3	0.00	0	0	0.00	0	0	0	5680	3060	4370	0.00	4.67	0	0	4560	4465	4355	4260	4150	4410	4205	98	1310	500	3050	5	1	19370673	846	-18.52	0.61	12	0.00	-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		905535	N	N	0	N	00	N
66	20230821	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	15	2	0.34	8555920	1962	28.69	4450	4450	4245	5660	3050	4355	4360.82	4.68	0	-197	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	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		905732	N	N	0	N	00	N
67	20230821	150128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	40	2	0.92	6913840	1587	23.21	4450	4450	4245	5660	3050	4355	4356.55	4.68	0	-49	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	5	1	19370673	851	-18.62	0.61	12	0.01	-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		905732	N	N	0	N	00	N
68	20230821	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	40	2	0.92	6848065	1572	22.99	4450	4450	4245	5660	3050	4355	4356.28	4.68	0	-49	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	5	1	19370673	851	-18.62	0.61	12	0.01	-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		905732	N	N	0	N	00	N
69	20230821	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	35	2	0.80	5343225	1227	17.94	4450	4450	4245	5660	3050	4355	4354.71	4.68	0	-49	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	5	1	19370673	850	-18.60	0.61	12	0.01	-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		905732	N	N	0	N	00	N
70	20230821	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	35	2	0.80	5295185	1216	17.78	4450	4450	4245	5660	3050	4355	4354.59	4.68	0	-49	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	5	1	19370673	850	-18.60	0.61	12	0.01	-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		905732	N	N	0	N	00	N
71	20230821	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	35	2	0.80	5229335	1201	17.56	4450	4450	4245	5660	3050	4355	4354.15	4.68	0	-49	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	5	1	19370673	850	-18.60	0.61	12	0.01	-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		905732	N	N	0	N	00	N
72	20230821	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	30	2	0.69	5101815	1172	17.14	4450	4450	4245	5660	3050	4355	4353.08	4.68	0	-49	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	5	1	19370673	849	-18.58	0.61	12	0.01	-236.00	7197.00	5000	20230523	-12.30	3100	20220930	41.45	5000	-12.30	20230523	3540	23.87	20230220	5000	-12.30	20230523	3100	41.45	20220930	0.00	N	002230	500	98 억		905732	N	N	0	N	00	N
73	20230821	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-30	5	-0.69	1575240	357	5.22	4450	4450	4325	5660	3050	4355	4412.44	4.68	0	-6	4625	4490	4345	4210	4065	4495	4215	98	1305	500	3040	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		905732	N	N	0	N	00	N
74	20230818	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-45	5	-1.02	29585840	6838	38.22	4355	4480	4200	5720	3080	4400	4326.68	4.67	0	487	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	5	1	19370673	844	-18.45	0.61	12	0.04	-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		905244	N	N	0	N	00	N
75	20230818	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-90	5	-2.05	29021830	6708	37.49	4355	4480	4200	5720	3080	4400	4326.45	4.67	0	487	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	5	1	19370673	835	-18.26	0.60	12	0.03	-236.00	7197.00	5000	20230523	-13.80	3100	20220930	39.03	5000	-13.80	20230523	3540	21.75	20230220	5000	-13.80	20230523	3100	39.03	20220930	0.00	N	002230	500	98 억		905244	N	N	0	N	00	N
76	20230818	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-75	5	-1.70	18101245	4167	23.29	4355	4480	4200	5720	3080	4400	4343.95	4.67	0	488	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	5	1	19370673	838	-18.33	0.60	12	0.02	-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		905244	N	N	0	N	00	N
77	20230818	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	-20	5	-0.45	15042915	3457	19.32	4355	4480	4200	5720	3080	4400	4351.44	4.67	0	-86	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	5	1	19370673	848	-18.56	0.61	12	0.02	-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		905244	N	N	0	N	00	N
78	20230818	120134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	30	2	0.68	7657990	1736	9.70	4355	4480	4305	5720	3080	4400	4411.28	4.67	0	-124	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	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		905244	N	N	0	N	00	N
79	20230818	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	30	2	0.68	7591540	1721	9.62	4355	4480	4305	5720	3080	4400	4411.12	4.67	0	-119	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	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		905244	N	N	0	N	00	N
80	20230818	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	35	2	0.80	4414275	1003	5.61	4355	4480	4305	5720	3080	4400	4401.07	4.67	0	75	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	5	1	19370673	859	-18.79	0.62	12	0.01	-236.00	7197.00	5000	20230523	-11.30	3100	20220930	43.06	5000	-11.30	20230523	3540	25.28	20230220	5000	-11.30	20230523	3100	43.06	20220930	0.00	N	002230	500	98 억		905244	N	N	0	N	00	N
81	20230818	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-45	5	-1.02	130650	30	0.17	4355	4355	4355	5720	3080	4400	4355.00	4.67	0	0	4693	4546	4353	4206	4013	4620	4280	98	1320	500	3080	5	1	19370673	844	-18.45	0.61	12	0.00	-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		905244	N	N	0	N	00	N
82	20230817	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	95	2	2.21	77800820	17891	80.12	4305	4500	4160	5590	3015	4305	4348.60	4.68	0	-1709	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	852	-18.64	0.61	12	0.09	-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		906953	N	N	0	N	00	N
83	20230817	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	125	2	2.90	60626400	13988	62.64	4305	4500	4160	5590	3015	4305	4334.17	4.68	0	-1624	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	858	-18.77	0.62	12	0.07	-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		906953	N	N	0	N	00	N
84	20230817	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-75	5	-1.74	19547485	4636	20.76	4305	4330	4160	5590	3015	4305	4216.45	4.68	0	243	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	819	-17.92	0.59	12	0.02	-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		906953	N	N	0	N	00	N
85	20230817	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-75	5	-1.74	16215565	3849	17.24	4305	4330	4160	5590	3015	4305	4212.93	4.68	0	243	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	819	-17.92	0.59	12	0.02	-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		906953	N	N	0	N	00	N
86	20230817	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-70	5	-1.63	15551185	3692	16.53	4305	4330	4160	5590	3015	4305	4212.13	4.68	0	313	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	820	-17.94	0.59	12	0.02	-236.00	7197.00	5000	20230523	-15.30	3100	20220930	36.61	5000	-15.30	20230523	3540	19.63	20230220	5000	-15.30	20230523	3100	36.61	20220930	0.00	N	002230	500	98 억		906953	N	N	0	N	00	N
87	20230817	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-60	5	-1.39	13522340	3211	14.38	4305	4330	4160	5590	3015	4305	4211.26	4.68	0	312	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	822	-17.99	0.59	12	0.02	-236.00	7197.00	5000	20230523	-15.10	3100	20220930	36.94	5000	-15.10	20230523	3540	19.92	20230220	5000	-15.10	20230523	3100	36.94	20220930	0.00	N	002230	500	98 억		906953	N	N	0	N	00	N
88	20230817	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-55	5	-1.28	5177795	1231	5.51	4305	4330	4160	5590	3015	4305	4206.17	4.68	0	91	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	823	-18.01	0.59	12	0.01	-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		906953	N	N	0	N	00	N
89	20230817	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	0	3	0.00	17220	4	0.02	4305	4305	4305	5590	3015	4305	4305.00	4.68	0	0	4701	4502	4381	4182	4061	4442	4122	98	1287	500	3010	5	1	19370673	834	-18.24	0.60	12	0.00	-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		906953	N	N	0	N	00	N
90	20230816	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-275	5	-6.00	97740505	22149	46.45	4580	4580	4260	5950	3210	4580	4413.55	4.69	0	-1271	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	834	-18.24	0.60	12	0.11	-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		908141	N	N	0	N	00	N
91	20230816	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-180	5	-3.93	89600935	20261	42.49	4580	4580	4260	5950	3210	4580	4422.34	4.69	0	-1271	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	852	-18.64	0.61	12	0.10	-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		908141	N	N	0	N	00	N
92	20230816	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	-180	5	-3.93	88858220	20092	42.14	4580	4580	4260	5950	3210	4580	4422.57	4.69	0	-1265	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	852	-18.64	0.61	12	0.10	-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		908141	N	N	0	N	00	N
93	20230816	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-170	5	-3.71	85279270	19269	40.41	4580	4580	4260	5950	3210	4580	4425.72	4.69	0	-1211	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	854	-18.69	0.61	12	0.10	-236.00	7197.00	5000	20230523	-11.80	3100	20220930	42.26	5000	-11.80	20230523	3540	24.58	20230220	5000	-11.80	20230523	3100	42.26	20220930	0.00	N	002230	500	98 억		908141	N	N	0	N	00	N
94	20230816	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-160	5	-3.49	84131930	19008	39.87	4580	4580	4260	5950	3210	4580	4426.13	4.69	0	-952	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	856	-18.73	0.61	12	0.10	-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		908141	N	N	0	N	00	N
95	20230816	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-195	5	-4.26	81887665	18492	38.78	4580	4580	4260	5950	3210	4580	4428.28	4.69	0	-894	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	849	-18.58	0.61	12	0.10	-236.00	7197.00	5000	20230523	-12.30	3100	20220930	41.45	5000	-12.30	20230523	3540	23.87	20230220	5000	-12.30	20230523	3100	41.45	20220930	0.00	N	002230	500	98 억		908141	N	N	0	N	00	N
96	20230816	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-170	5	-3.71	57024930	12762	26.77	4580	4580	4400	5950	3210	4580	4468.34	4.69	0	-2681	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	854	-18.69	0.61	12	0.07	-236.00	7197.00	5000	20230523	-11.80	3100	20220930	42.26	5000	-11.80	20230523	3540	24.58	20230220	5000	-11.80	20230523	3100	42.26	20220930	0.00	N	002230	500	98 억		908141	N	N	0	N	00	N
97	20230816	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	0	3	0.00	1644220	359	0.75	4580	4580	4580	5950	3210	4580	4580.00	4.69	0	-83	4850	4715	4585	4450	4320	4782	4517	98	1370	500	3200	5	1	19370673	887	-19.41	0.64	12	0.00	-236.00	7197.00	5000	20230523	-8.40	3100	20220930	47.74	5000	-8.40	20230523	3540	29.38	20230220	5000	-8.40	20230523	3100	47.74	20220930	0.00	N	002230	500	98 억		908141	N	N	0	N	00	N
98	20230814	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	20	2	0.44	217631775	47430	252.01	4525	4720	4455	5920	3195	4560	4588.48	4.65	0	6916	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	887	-19.41	0.64	12	0.24	-236.00	7197.00	5000	20230523	-8.40	3100	20220930	47.74	5000	-8.40	20230523	3540	29.38	20230220	5000	-8.40	20230523	3100	47.74	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
99	20230814	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-100	5	-2.19	185616235	40340	214.34	4525	4720	4455	5920	3195	4560	4601.29	4.65	0	6702	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	864	-18.90	0.62	12	0.21	-236.00	7197.00	5000	20230523	-10.80	3100	20220930	43.87	5000	-10.80	20230523	3540	25.99	20230220	5000	-10.80	20230523	3100	43.87	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
100	20230814	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-35	5	-0.77	179546130	38984	207.13	4525	4720	4460	5920	3195	4560	4605.64	4.65	0	7319	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	877	-19.17	0.63	12	0.20	-236.00	7197.00	5000	20230523	-9.50	3100	20220930	45.97	5000	-9.50	20230523	3540	27.82	20230220	5000	-9.50	20230523	3100	45.97	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
101	20230814	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	0	3	0.00	174043810	37764	200.65	4525	4720	4460	5920	3195	4560	4608.72	4.65	0	7369	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	883	-19.32	0.63	12	0.19	-236.00	7197.00	5000	20230523	-8.80	3100	20220930	47.10	5000	-8.80	20230523	3540	28.81	20230220	5000	-8.80	20230523	3100	47.10	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
102	20230814	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	5	2	0.11	162236670	35170	186.87	4525	4720	4460	5920	3195	4560	4612.93	4.65	0	7553	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	884	-19.34	0.63	12	0.18	-236.00	7197.00	5000	20230523	-8.70	3100	20220930	47.26	5000	-8.70	20230523	3540	28.95	20230220	5000	-8.70	20230523	3100	47.26	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
103	20230814	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-65	5	-1.43	153423220	33220	176.50	4525	4720	4485	5920	3195	4560	4618.40	4.65	0	7912	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	871	-19.05	0.62	12	0.17	-236.00	7197.00	5000	20230523	-10.10	3100	20220930	45.00	5000	-10.10	20230523	3540	26.98	20230220	5000	-10.10	20230523	3100	45.00	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
104	20230814	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	45	2	0.99	114113615	24552	130.45	4525	4720	4525	5920	3195	4560	4647.83	4.65	0	4471	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	892	-19.51	0.64	12	0.13	-236.00	7197.00	5000	20230523	-7.90	3100	20220930	48.55	5000	-7.90	20230523	3540	30.08	20230220	5000	-7.90	20230523	3100	48.55	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
105	20230814	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	5	2	0.11	1281590	283	1.50	4525	4565	4525	5920	3195	4560	4528.59	4.65	0	0	4676	4617	4521	4462	4366	4647	4492	98	1362	500	3190	5	1	19370673	884	-19.34	0.63	12	0.00	-236.00	7197.00	5000	20230523	-8.70	3100	20220930	47.26	5000	-8.70	20230523	3540	28.95	20230220	5000	-8.70	20230523	3100	47.26	20220930	0.00	N	002230	500	98 억		901299	N	N	0	N	00	N
106	20230811	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	115	2	2.59	85289695	18819	85.99	4445	4580	4425	5770	3115	4445	4532.10	4.64	0	2664	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	883	-19.32	0.63	12	0.10	-236.00	7197.00	5000	20230523	-8.80	3100	20220930	47.10	5000	-8.80	20230523	3540	28.81	20230220	5000	-8.80	20230523	3100	47.10	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
107	20230811	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	95	2	2.14	68290115	15085	68.93	4445	4580	4425	5770	3115	4445	4527.02	4.64	0	2261	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	879	-19.24	0.63	12	0.08	-236.00	7197.00	5000	20230523	-9.20	3100	20220930	46.45	5000	-9.20	20230523	3540	28.25	20230220	5000	-9.20	20230523	3100	46.45	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
108	20230811	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	125	2	2.81	62047455	13712	62.65	4445	4580	4425	5770	3115	4445	4525.05	4.64	0	1986	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	885	-19.36	0.63	12	0.07	-236.00	7197.00	5000	20230523	-8.60	3100	20220930	47.42	5000	-8.60	20230523	3540	29.10	20230220	5000	-8.60	20230523	3100	47.42	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
109	20230811	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	130	2	2.92	53560715	11849	54.14	4445	4575	4425	5770	3115	4445	4520.27	4.64	0	1837	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	886	-19.39	0.64	12	0.06	-236.00	7197.00	5000	20230523	-8.50	3100	20220930	47.58	5000	-8.50	20230523	3540	29.24	20230220	5000	-8.50	20230523	3100	47.58	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
110	20230811	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	85	2	1.91	38605555	8563	39.13	4445	4555	4425	5770	3115	4445	4508.41	4.64	0	1433	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	877	-19.19	0.63	12	0.04	-236.00	7197.00	5000	20230523	-9.40	3100	20220930	46.13	5000	-9.40	20230523	3540	27.97	20230220	5000	-9.40	20230523	3100	46.13	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
111	20230811	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	55	2	1.24	17237435	3855	17.61	4445	4510	4425	5770	3115	4445	4471.45	4.64	0	238	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	872	-19.07	0.63	12	0.02	-236.00	7197.00	5000	20230523	-10.00	3100	20220930	45.16	5000	-10.00	20230523	3540	27.12	20230220	5000	-10.00	20230523	3100	45.16	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
112	20230811	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	0	3	0.00	6574470	1478	6.75	4445	4500	4425	5770	3115	4445	4448.22	4.64	0	236	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	861	-18.83	0.62	12	0.01	-236.00	7197.00	5000	20230523	-11.10	3100	20220930	43.39	5000	-11.10	20230523	3540	25.56	20230220	5000	-11.10	20230523	3100	43.39	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
113	20230811	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	0	3	0.00	195580	44	0.20	4445	4445	4445	5770	3115	4445	4445.00	4.64	0	0	4628	4536	4413	4321	4198	4582	4367	98	1327	500	3110	5	1	19370673	861	-18.83	0.62	12	0.00	-236.00	7197.00	5000	20230523	-11.10	3100	20220930	43.39	5000	-11.10	20230523	3540	25.56	20230220	5000	-11.10	20230523	3100	43.39	20220930	0.00	N	002230	500	98 억		898635	N	N	0	N	00	N
114	20230810	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	115	2	2.66	92738330	21069	59.08	4325	4505	4290	5620	3035	4330	4401.65	4.65	0	-2987	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	861	-18.83	0.62	12	0.11	-236.00	7197.00	5000	20230523	-11.10	3100	20220930	43.39	5000	-11.10	20230523	3540	25.56	20230220	5000	-11.10	20230523	3100	43.39	20220930	0.00	N	002230	500	98 억		901622	N	N	0	N	00	N
115	20230810	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	85	2	1.96	66657495	15173	42.55	4325	4505	4290	5620	3035	4330	4393.17	4.65	0	-2242	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	855	-18.71	0.61	12	0.08	-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		901622	N	N	0	N	00	N
116	20230810	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	70	2	1.62	54820125	12485	35.01	4325	4505	4290	5620	3035	4330	4390.88	4.65	0	-1901	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	852	-18.64	0.61	12	0.06	-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		901622	N	N	0	N	00	N
117	20230810	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	55	2	1.27	50757230	11560	32.42	4325	4505	4290	5620	3035	4330	4390.76	4.65	0	-1901	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	849	-18.58	0.61	12	0.06	-236.00	7197.00	5000	20230523	-12.30	3100	20220930	41.45	5000	-12.30	20230523	3540	23.87	20230220	5000	-12.30	20230523	3100	41.45	20220930	0.00	N	002230	500	98 억		901622	N	N	0	N	00	N
118	20230810	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	45	2	1.04	47311950	10774	30.21	4325	4505	4290	5620	3035	4330	4391.31	4.65	0	-1733	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	847	-18.54	0.61	12	0.06	-236.00	7197.00	5000	20230523	-12.50	3100	20220930	41.13	5000	-12.50	20230523	3540	23.59	20230220	5000	-12.50	20230523	3100	41.13	20220930	0.00	N	002230	500	98 억		901622	N	N	0	N	00	N
119	20230810	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	20	2	0.46	29747265	6745	18.91	4325	4505	4290	5620	3035	4330	4410.27	4.65	0	-1920	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	843	-18.43	0.60	12	0.03	-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		901622	N	N	0	N	00	N
120	20230810	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	70	2	1.62	20225255	4573	12.82	4325	4505	4290	5620	3035	4330	4422.75	4.65	0	-1182	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	5	1	19370673	852	-18.64	0.61	12	0.02	-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		901622	N	N	0	N	00	N
121	20230810	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-40	5	-0.92	151340	35	0.10	4325	4325	4290	5620	3035	4330	4324.00	4.65	0	0	4543	4436	4343	4236	4143	4390	4190	98	1292	500	3030	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		901622	N	N	0	N	00	N
122	20230809	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-50	5	-1.14	155245675	35661	77.66	4420	4450	4250	5690	3070	4380	4353.37	4.69	0	-6703	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	839	-18.35	0.60	12	0.18	-236.00	7197.00	5000	20230523	-13.40	3100	20220930	39.68	5000	-13.40	20230523	3540	22.32	20230220	5000	-13.40	20230523	3100	39.68	20220930	0.00	N	002230	500	98 억		908238	N	N	0	N	00	N
123	20230809	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-20	5	-0.46	152889285	35117	76.47	4420	4450	4250	5690	3070	4380	4353.71	4.69	0	-6696	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	845	-18.47	0.61	12	0.18	-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		908238	N	N	0	N	00	N
124	20230809	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-45	5	-1.03	142650975	32753	71.32	4420	4450	4250	5690	3070	4380	4355.36	4.69	0	-5366	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	840	-18.37	0.60	12	0.17	-236.00	7197.00	5000	20230523	-13.30	3100	20220930	39.84	5000	-13.30	20230523	3540	22.46	20230220	5000	-13.30	20230523	3100	39.84	20220930	0.00	N	002230	500	98 억		908238	N	N	0	N	00	N
125	20230809	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-35	5	-0.80	87195680	19902	43.34	4420	4450	4250	5690	3070	4380	4381.25	4.69	0	-4410	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	842	-18.41	0.60	12	0.10	-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		908238	N	N	0	N	00	N
126	20230809	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-100	5	-2.28	78871375	17978	39.15	4420	4450	4250	5690	3070	4380	4387.11	4.69	0	-3727	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	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		908238	N	N	0	N	00	N
127	20230809	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-70	5	-1.60	74781865	17021	37.07	4420	4450	4250	5690	3070	4380	4393.51	4.69	0	-3784	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	835	-18.26	0.60	12	0.09	-236.00	7197.00	5000	20230523	-13.80	3100	20220930	39.03	5000	-13.80	20230523	3540	21.75	20230220	5000	-13.80	20230523	3100	39.03	20220930	0.00	N	002230	500	98 억		908238	N	N	0	N	00	N
128	20230809	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-65	5	-1.48	67755835	15378	33.49	4420	4450	4310	5690	3070	4380	4406.02	4.69	0	-3675	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	836	-18.28	0.60	12	0.08	-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		908238	N	N	0	N	00	N
129	20230809	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	0	3	0.00	5142920	1166	2.54	4420	4420	4380	5690	3070	4380	4410.74	4.69	0	-203	4636	4507	4251	4122	3866	4572	4187	98	1310	500	3060	5	1	19370673	848	-18.56	0.61	12	0.01	-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		908238	N	N	0	N	00	N
130	20230808	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	330	2	8.15	194578930	45715	463.22	4000	4380	3995	5260	2835	4050	4256.32	4.66	0	5168	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	848	-18.56	0.61	12	0.24	-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		903157	N	N	0	N	00	N
131	20230808	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	220	2	5.43	161423375	38046	385.51	4000	4380	3995	5260	2835	4050	4242.85	4.66	0	3607	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	827	-18.09	0.59	12	0.20	-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		903157	N	N	0	N	00	N
132	20230808	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	150	2	3.70	46559230	11353	115.04	4000	4205	3995	5260	2835	4050	4101.05	4.66	0	101	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	814	-17.80	0.58	12	0.06	-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		903157	N	N	0	N	00	N
133	20230808	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	45	2	1.11	32202335	7904	80.09	4000	4165	3995	5260	2835	4050	4074.18	4.66	0	283	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	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		903157	N	N	0	N	00	N
134	20230808	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	5	2	0.12	19837105	4878	49.43	4000	4165	3995	5260	2835	4050	4066.65	4.66	0	156	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	785	-17.18	0.56	12	0.03	-236.00	7197.00	5000	20230523	-18.90	3100	20220930	30.81	5000	-18.90	20230523	3540	14.55	20230220	5000	-18.90	20230523	3100	30.81	20220930	0.00	N	002230	500	98 억		903157	N	N	0	N	00	N
135	20230808	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	20	2	0.49	18491305	4546	46.06	4000	4165	3995	5260	2835	4050	4067.60	4.66	0	160	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	788	-17.25	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.60	3100	20220930	31.29	5000	-18.60	20230523	3540	14.97	20230220	5000	-18.60	20230523	3100	31.29	20220930	0.00	N	002230	500	98 억		903157	N	N	0	N	00	N
136	20230808	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	25	2	0.62	13014990	3199	32.41	4000	4165	3995	5260	2835	4050	4068.46	4.66	0	-247	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	789	-17.27	0.57	12	0.02	-236.00	7197.00	5000	20230523	-18.50	3100	20220930	31.45	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3100	31.45	20220930	0.00	N	002230	500	98 억		903157	N	N	0	N	00	N
137	20230808	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	0	3	0.00	200050	50	0.51	4000	4050	4000	5260	2835	4050	4001.00	4.66	0	0	4196	4122	4086	4012	3976	4105	3995	98	1212	500	2830	5	1	19370673	785	-17.16	0.56	12	0.00	-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		903157	N	N	0	N	00	N
138	20230807	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-110	5	-2.64	40321470	9852	52.62	4160	4160	4050	5400	2915	4160	4092.72	4.67	0	-631	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	5	1	19370673	785	-17.16	0.56	12	0.05	-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		903785	N	N	0	N	00	N
139	20230807	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-95	5	-2.28	31036505	7566	40.41	4160	4160	4060	5400	2915	4160	4102.10	4.67	0	-379	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	5	1	19370673	787	-17.22	0.56	12	0.04	-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		903785	N	N	0	N	00	N
140	20230807	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-45	5	-1.08	20190940	4914	26.25	4160	4160	4060	5400	2915	4160	4108.86	4.67	0	-505	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	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		903785	N	N	0	N	00	N
141	20230807	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-50	5	-1.20	15619460	3798	20.29	4160	4160	4060	5400	2915	4160	4112.55	4.67	0	-454	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	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		903785	N	N	0	N	00	N
142	20230807	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-60	5	-1.44	14188475	3449	18.42	4160	4160	4060	5400	2915	4160	4113.79	4.67	0	-348	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	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		903785	N	N	0	N	00	N
143	20230807	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-50	5	-1.20	13002805	3160	16.88	4160	4160	4060	5400	2915	4160	4114.81	4.67	0	-283	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	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		903785	N	N	0	N	00	N
144	20230807	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-40	5	-0.96	11905660	2894	15.46	4160	4160	4060	5400	2915	4160	4113.91	4.67	0	-277	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	5	1	19370673	798	-17.46	0.57	12	0.01	-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		903785	N	N	0	N	00	N
145	20230807	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-20	5	-0.48	4473805	1078	5.76	4160	4160	4140	5400	2915	4160	4150.10	4.67	0	-121	4310	4235	4145	4070	3980	4272	4107	98	1242	500	2910	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		903785	N	N	0	N	00	N
146	20230804	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	110	2	2.72	77816240	18713	137.84	4145	4220	4055	5260	2835	4050	4158.41	4.66	0	1665	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	5	1	19370673	806	-17.63	0.58	12	0.10	-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		902120	N	N	0	N	00	N
147	20230804	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	110	2	2.72	75366020	18124	133.50	4145	4220	4055	5260	2835	4050	4158.35	4.66	0	1669	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	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		902120	N	N	0	N	00	N
148	20230804	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	50	2	1.23	70526000	16959	124.92	4145	4220	4055	5260	2835	4050	4158.62	4.66	0	1928	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	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		902120	N	N	0	N	00	N
149	20230804	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	100	2	2.47	69246830	16649	122.64	4145	4220	4055	5260	2835	4050	4159.22	4.66	0	1901	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	5	1	19370673	804	-17.58	0.58	12	0.09	-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		902120	N	N	0	N	00	N
150	20230804	120125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	130	2	3.21	67994695	16346	120.40	4145	4220	4055	5260	2835	4050	4159.71	4.66	0	1973	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	5	1	19370673	810	-17.71	0.58	12	0.08	-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		902120	N	N	0	N	00	N
151	20230804	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	135	2	3.33	65692785	15794	116.34	4145	4220	4055	5260	2835	4050	4159.35	4.66	0	2105	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	5	1	19370673	811	-17.73	0.58	12	0.08	-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		902120	N	N	0	N	00	N
152	20230804	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	155	2	3.83	54839965	13163	96.96	4145	4220	4070	5260	2835	4050	4166.22	4.66	0	1744	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	5	1	19370673	815	-17.82	0.58	12	0.07	-236.00	7197.00	5000	20230523	-15.90	3100	20220930	35.65	5000	-15.90	20230523	3540	18.79	20230220	5000	-15.90	20230523	3100	35.65	20220930	0.00	N	002230	500	98 억		902120	N	N	0	N	00	N
153	20230804	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	40	2	0.99	234890	57	0.42	4145	4145	4090	5260	2835	4050	4120.88	4.66	0	0	4256	4152	4031	3927	3806	4205	3980	98	1212	500	2830	5	1	19370673	792	-17.33	0.57	12	0.00	-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		902120	N	N	0	N	00	N
154	20230803	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	130	2	3.32	53301080	13215	59.92	3925	4135	3910	5090	2745	3920	4033.38	4.67	0	-2015	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	785	-17.16	0.56	12	0.07	-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		904138	N	N	0	N	00	N
155	20230803	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	130	2	3.32	51234750	12703	57.59	3925	4135	3910	5090	2745	3920	4033.28	4.67	0	-2114	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	785	-17.16	0.56	12	0.07	-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		904138	N	N	0	N	00	N
156	20230803	140123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	130	2	3.32	48080710	11923	54.06	3925	4135	3910	5090	2745	3920	4032.60	4.67	0	-1814	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	785	-17.16	0.56	12	0.06	-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		904138	N	N	0	N	00	N
157	20230803	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	115	2	2.93	45251880	11224	50.89	3925	4135	3910	5090	2745	3920	4031.71	4.67	0	-1831	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	782	-17.10	0.56	12	0.06	-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		904138	N	N	0	N	00	N
158	20230803	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	110	2	2.81	40675170	10086	45.73	3925	4135	3910	5090	2745	3920	4032.83	4.67	0	-2211	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	781	-17.08	0.56	12	0.05	-236.00	7197.00	5000	20230523	-19.40	3100	20220930	30.00	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3100	30.00	20220930	0.00	N	002230	500	98 억		904138	N	N	0	N	00	N
159	20230803	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	110	2	2.81	34003805	8428	38.21	3925	4135	3910	5090	2745	3920	4034.62	4.67	0	-1171	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	781	-17.08	0.56	12	0.04	-236.00	7197.00	5000	20230523	-19.40	3100	20220930	30.00	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3100	30.00	20220930	0.00	N	002230	500	98 억		904138	N	N	0	N	00	N
160	20230803	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	140	2	3.57	26708910	6615	29.99	3925	4135	3910	5090	2745	3920	4037.63	4.67	0	-871	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	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		904138	N	N	0	N	00	N
161	20230803	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	5	2	0.13	19625	5	0.02	3925	3925	3925	5090	2745	3920	3925.00	4.67	0	5	4253	4086	4003	3836	3753	4045	3795	98	1172	500	2740	5	1	19370673	760	-16.63	0.55	12	0.00	-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		904138	N	N	0	N	00	N
162	20230802	160124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	10	2	0.26	87364530	21638	235.48	3950	4170	3920	5080	2740	3910	4037.55	4.66	0	1433	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	759	-16.61	0.54	12	0.11	-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		902705	N	N	0	N	00	N
163	20230802	150124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	90	2	2.30	69012085	16993	184.93	3950	4170	3950	5080	2740	3910	4061.21	4.66	0	-16	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	775	-16.95	0.56	12	0.09	-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		902705	N	N	0	N	00	N
164	20230802	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	170	2	4.35	58556000	14398	156.69	3950	4170	3950	5080	2740	3910	4066.95	4.66	0	-814	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	790	-17.29	0.57	12	0.07	-236.00	7197.00	5000	20230523	-18.40	3100	20220930	31.61	5000	-18.40	20230523	3540	15.25	20230220	5000	-18.40	20230523	3100	31.61	20220930	0.00	N	002230	500	98 억		902705	N	N	0	N	00	N
165	20230802	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	175	2	4.48	50247995	12357	134.48	3950	4170	3950	5080	2740	3910	4066.36	4.66	0	-766	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	791	-17.31	0.57	12	0.06	-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		902705	N	N	0	N	00	N
166	20230802	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	180	2	4.60	42582315	10477	114.02	3950	4170	3950	5080	2740	3910	4064.36	4.66	0	-432	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	792	-17.33	0.57	12	0.05	-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		902705	N	N	0	N	00	N
167	20230802	110124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	120	2	3.07	25975015	6423	69.90	3950	4095	3950	5080	2740	3910	4044.06	4.66	0	169	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	781	-17.08	0.56	12	0.03	-236.00	7197.00	5000	20230523	-19.40	3100	20220930	30.00	5000	-19.40	20230523	3540	13.84	20230220	5000	-19.40	20230523	3100	30.00	20220930	0.00	N	002230	500	98 억		902705	N	N	0	N	00	N
168	20230802	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	165	2	4.22	19762855	4893	53.25	3950	4095	3950	5080	2740	3910	4039.01	4.66	0	219	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	789	-17.27	0.57	12	0.03	-236.00	7197.00	5000	20230523	-18.50	3100	20220930	31.45	5000	-18.50	20230523	3540	15.11	20230220	5000	-18.50	20230523	3100	31.45	20220930	0.00	N	002230	500	98 억		902705	N	N	0	N	00	N
169	20230802	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3965	55	2	1.41	252960	64	0.70	3950	3965	3950	5080	2740	3910	3952.50	4.66	0	0	4030	3970	3910	3850	3790	3940	3820	98	1170	500	2730	5	1	19370673	768	-16.80	0.55	12	0.00	-236.00	7197.00	5000	20230523	-20.70	3100	20220930	27.90	5000	-20.70	20230523	3540	12.01	20230220	5000	-20.70	20230523	3100	27.90	20220930	0.00	N	002230	500	98 억		902705	N	N	0	N	00	N
170	20230801	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	0	3	0.00	36089625	9189	204.84	3925	3970	3850	5080	2740	3910	3927.48	4.66	0	819	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	757	-16.57	0.54	12	0.05	-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		901886	N	N	0	N	00	N
171	20230801	150123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	25	2	0.64	30952105	7881	175.68	3925	3970	3850	5080	2740	3910	3927.43	4.66	0	670	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	762	-16.67	0.55	12	0.04	-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		901886	N	N	0	N	00	N
172	20230801	140124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	60	2	1.53	21311225	5429	121.02	3925	3970	3850	5080	2740	3910	3925.44	4.66	0	270	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	769	-16.82	0.55	12	0.03	-236.00	7197.00	5000	20230523	-20.60	3100	20220930	28.06	5000	-20.60	20230523	3540	12.15	20230220	5000	-20.60	20230523	3100	28.06	20220930	0.00	N	002230	500	98 억		901886	N	N	0	N	00	N
173	20230801	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	60	2	1.53	18874140	4811	107.24	3925	3970	3850	5080	2740	3910	3923.12	4.66	0	223	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	769	-16.82	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.60	3100	20220930	28.06	5000	-20.60	20230523	3540	12.15	20230220	5000	-20.60	20230523	3100	28.06	20220930	0.00	N	002230	500	98 억		901886	N	N	0	N	00	N
174	20230801	120124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	60	2	1.53	18445790	4703	104.84	3925	3970	3850	5080	2740	3910	3922.13	4.66	0	223	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	769	-16.82	0.55	12	0.02	-236.00	7197.00	5000	20230523	-20.60	3100	20220930	28.06	5000	-20.60	20230523	3540	12.15	20230220	5000	-20.60	20230523	3100	28.06	20220930	0.00	N	002230	500	98 억		901886	N	N	0	N	00	N
175	20230801	110123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	0	3	0.00	9868435	2521	56.20	3925	3925	3850	5080	2740	3910	3914.49	4.66	0	-46	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	757	-16.57	0.54	12	0.01	-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		901886	N	N	0	N	00	N
176	20230801	100124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	15	2	0.38	1811645	465	10.37	3925	3925	3850	5080	2740	3910	3896.01	4.66	0	2	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	760	-16.63	0.55	12	0.00	-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		901886	N	N	0	N	00	N
177	20230801	090123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	15	2	0.38	11775	3	0.07	3925	3925	3925	5080	2740	3910	3925.00	4.66	0	0	3973	3941	3923	3891	3873	3932	3882	98	1170	500	2730	5	1	19370673	760	-16.63	0.55	12	0.00	-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		901886	N	N	0	N	00	N