KissMeData/002230/price/prices-20240201.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	20240229	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-5	5	-0.14	54497815	14966	6.01	3700	3700	3610	4800	2590	3695	3641.44	4.70	0	-255	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	715	-15.64	0.51	12	0.08	-236.00	7197.00	5000	20230523	-26.20	3505	20240126	5.28	3950	-6.58	20240102	3505	5.28	20240126	5000	-26.20	20230523	3505	5.28	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
3	20240229	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-35	5	-0.95	54346645	14925	5.99	3700	3700	3610	4800	2590	3695	3641.32	4.70	0	-245	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	709	-15.51	0.51	12	0.08	-236.00	7197.00	5000	20230523	-26.80	3505	20240126	4.42	3950	-7.34	20240102	3505	4.42	20240126	5000	-26.80	20230523	3505	4.42	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
4	20240229	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	-20	5	-0.54	49278560	13548	5.44	3700	3700	3610	4800	2590	3695	3637.33	4.70	0	-23	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	712	-15.57	0.51	12	0.07	-236.00	7197.00	5000	20230523	-26.50	3505	20240126	4.85	3950	-6.96	20240102	3505	4.85	20240126	5000	-26.50	20230523	3505	4.85	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
5	20240229	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	-15	5	-0.41	48558255	13352	5.36	3700	3700	3610	4800	2590	3695	3636.78	4.70	0	68	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	713	-15.59	0.51	12	0.07	-236.00	7197.00	5000	20230523	-26.40	3505	20240126	4.99	3950	-6.84	20240102	3505	4.99	20240126	5000	-26.40	20230523	3505	4.99	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
6	20240229	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	-15	5	-0.41	46308555	12740	5.11	3700	3700	3610	4800	2590	3695	3634.89	4.70	0	164	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	713	-15.59	0.51	12	0.07	-236.00	7197.00	5000	20230523	-26.40	3505	20240126	4.99	3950	-6.84	20240102	3505	4.99	20240126	5000	-26.40	20230523	3505	4.99	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
7	20240229	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	-50	5	-1.35	40525950	11153	4.48	3700	3700	3610	4800	2590	3695	3633.64	4.70	0	181	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	706	-15.44	0.51	12	0.06	-236.00	7197.00	5000	20230523	-27.10	3505	20240126	3.99	3950	-7.72	20240102	3505	3.99	20240126	5000	-27.10	20230523	3505	3.99	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
8	20240229	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-40	5	-1.08	38398535	10570	4.24	3700	3700	3610	4800	2590	3695	3632.78	4.70	0	168	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	708	-15.49	0.51	12	0.05	-236.00	7197.00	5000	20230523	-26.90	3505	20240126	4.28	3950	-7.47	20240102	3505	4.28	20240126	5000	-26.90	20230523	3505	4.28	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
9	20240229	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	5	2	0.14	33300	9	0.00	3700	3700	3700	4800	2590	3695	3700.00	4.70	0	-1	4008	3851	3773	3616	3538	3812	3577	98	1105	500	2580	5	1	19370673	717	-15.68	0.51	12	0.00	-236.00	7197.00	5000	20230523	-26.00	3505	20240126	5.56	3950	-6.33	20240102	3505	5.56	20240126	5000	-26.00	20230523	3505	5.56	20240126	0.00	N	002230	500	98 억		911327	N	N	0	N	00	N
10	20240228	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-65	5	-1.73	943006050	248951	569.03	3800	3930	3695	4885	2635	3760	3787.94	4.69	0	2315	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	716	-15.66	0.51	12	1.29	-236.00	7197.00	5000	20230523	-26.10	3505	20240126	5.42	3950	-6.46	20240102	3505	5.42	20240126	5000	-26.10	20230523	3505	5.42	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
11	20240228	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	-35	5	-0.93	913562955	241004	550.87	3800	3930	3695	4885	2635	3760	3790.65	4.69	0	2332	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	722	-15.78	0.52	12	1.24	-236.00	7197.00	5000	20230523	-25.50	3505	20240126	6.28	3950	-5.70	20240102	3505	6.28	20240126	5000	-25.50	20230523	3505	6.28	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
12	20240228	140129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-65	5	-1.73	907567980	239389	547.17	3800	3930	3695	4885	2635	3760	3791.18	4.69	0	3247	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	716	-15.66	0.51	12	1.24	-236.00	7197.00	5000	20230523	-26.10	3505	20240126	5.42	3950	-6.46	20240102	3505	5.42	20240126	5000	-26.10	20230523	3505	5.42	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
13	20240228	130129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3720	-40	5	-1.06	865606910	228072	521.31	3800	3930	3700	4885	2635	3760	3795.32	4.69	0	3177	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	721	-15.76	0.52	12	1.18	-236.00	7197.00	5000	20230523	-25.60	3505	20240126	6.13	3950	-5.82	20240102	3505	6.13	20240126	5000	-25.60	20230523	3505	6.13	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
14	20240228	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	0	3	0.00	800266475	210607	481.39	3800	3930	3700	4885	2635	3760	3799.81	4.69	0	4105	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	728	-15.93	0.52	12	1.09	-236.00	7197.00	5000	20230523	-24.80	3505	20240126	7.28	3950	-4.81	20240102	3505	7.28	20240126	5000	-24.80	20230523	3505	7.28	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
15	20240228	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3770	10	2	0.27	746922780	196434	448.99	3800	3930	3700	4885	2635	3760	3802.41	4.69	0	4746	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	730	-15.97	0.52	12	1.01	-236.00	7197.00	5000	20230523	-24.60	3505	20240126	7.56	3950	-4.56	20240102	3505	7.56	20240126	5000	-24.60	20230523	3505	7.56	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
16	20240228	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	40	2	1.06	696683145	183148	418.62	3800	3930	3700	4885	2635	3760	3803.94	4.69	0	3749	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	736	-16.10	0.53	12	0.95	-236.00	7197.00	5000	20230523	-24.00	3505	20240126	8.42	3950	-3.80	20240102	3505	8.42	20240126	5000	-24.00	20230523	3505	8.42	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
17	20240228	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	40	2	1.06	21952180	5777	13.20	3800	3805	3790	4885	2635	3760	3799.93	4.69	0	-307	3800	3780	3740	3720	3680	3790	3730	98	1125	500	2630	5	1	19370673	736	-16.10	0.53	12	0.03	-236.00	7197.00	5000	20230523	-24.00	3505	20240126	8.42	3950	-3.80	20240102	3505	8.42	20240126	5000	-24.00	20230523	3505	8.42	20240126	0.00	N	002230	500	98 억		908908	N	N	0	N	00	N
18	20240227	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	20	2	0.53	161022250	43140	68.46	3740	3760	3700	4860	2620	3740	3732.50	4.69	0	1037	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	728	-15.93	0.52	12	0.22	-236.00	7197.00	5000	20230523	-24.80	3505	20240126	7.28	3950	-4.81	20240102	3505	7.28	20240126	5000	-24.80	20230523	3505	7.28	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
19	20240227	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	5	2	0.13	147523180	39541	62.75	3740	3755	3700	4860	2620	3740	3730.89	4.69	0	800	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	725	-15.87	0.52	12	0.20	-236.00	7197.00	5000	20230523	-25.10	3505	20240126	6.85	3950	-5.19	20240102	3505	6.85	20240126	5000	-25.10	20230523	3505	6.85	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
20	20240227	140130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	10	2	0.27	115744970	31057	49.29	3740	3755	3700	4860	2620	3740	3726.85	4.69	0	767	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	726	-15.89	0.52	12	0.16	-236.00	7197.00	5000	20230523	-25.00	3505	20240126	6.99	3950	-5.06	20240102	3505	6.99	20240126	5000	-25.00	20230523	3505	6.99	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
21	20240227	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	5	2	0.13	105830580	28408	45.08	3740	3755	3700	4860	2620	3740	3725.37	4.69	0	695	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	725	-15.87	0.52	12	0.15	-236.00	7197.00	5000	20230523	-25.10	3505	20240126	6.85	3950	-5.19	20240102	3505	6.85	20240126	5000	-25.10	20230523	3505	6.85	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
22	20240227	120129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	0	3	0.00	101321095	27203	43.17	3740	3755	3700	4860	2620	3740	3724.62	4.69	0	563	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	724	-15.85	0.52	12	0.14	-236.00	7197.00	5000	20230523	-25.20	3505	20240126	6.70	3950	-5.32	20240102	3505	6.70	20240126	5000	-25.20	20230523	3505	6.70	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
23	20240227	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-5	5	-0.13	88560010	23791	37.76	3740	3745	3700	4860	2620	3740	3722.40	4.69	0	303	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	723	-15.83	0.52	12	0.12	-236.00	7197.00	5000	20230523	-25.30	3505	20240126	6.56	3950	-5.44	20240102	3505	6.56	20240126	5000	-25.30	20230523	3505	6.56	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
24	20240227	100129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	0	3	0.00	59819290	16091	25.54	3740	3745	3700	4860	2620	3740	3717.53	4.69	0	149	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	724	-15.85	0.52	12	0.08	-236.00	7197.00	5000	20230523	-25.20	3505	20240126	6.70	3950	-5.32	20240102	3505	6.70	20240126	5000	-25.20	20230523	3505	6.70	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
25	20240227	090129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	0	3	0.00	1129480	302	0.48	3740	3740	3740	4860	2620	3740	3740.00	4.69	0	-147	3856	3797	3681	3622	3506	3827	3652	98	1120	500	2610	5	1	19370673	724	-15.85	0.52	12	0.00	-236.00	7197.00	5000	20230523	-25.20	3505	20240126	6.70	3950	-5.32	20240102	3505	6.70	20240126	5000	-25.20	20230523	3505	6.70	20240126	0.00	N	002230	500	98 억		907870	N	N	0	N	00	N
26	20240226	160129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	140	2	3.89	222430615	60726	694.81	3590	3740	3565	4680	2520	3600	3657.50	4.73	0	-7338	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	724	-15.85	0.52	12	0.31	-236.00	7197.00	5000	20230523	-25.20	3505	20240126	6.70	3950	-5.32	20240102	3505	6.70	20240126	5000	-25.20	20230523	3505	6.70	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
27	20240226	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	50	2	1.39	75635400	21072	241.10	3590	3655	3565	4680	2520	3600	3589.38	4.73	0	-544	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	707	-15.47	0.51	12	0.11	-236.00	7197.00	5000	20230523	-27.00	3505	20240126	4.14	3950	-7.59	20240102	3505	4.14	20240126	5000	-27.00	20230523	3505	4.14	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
28	20240226	140128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-25	5	-0.69	42188000	11792	134.92	3590	3600	3565	4680	2520	3600	3577.68	4.73	0	49	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	693	-15.15	0.50	12	0.06	-236.00	7197.00	5000	20230523	-28.50	3505	20240126	2.00	3950	-9.49	20240102	3505	2.00	20240126	5000	-28.50	20230523	3505	2.00	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
29	20240226	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-15	5	-0.42	42023350	11746	134.39	3590	3600	3565	4680	2520	3600	3577.67	4.73	0	49	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.06	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
30	20240226	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-15	5	-0.42	36130660	10100	115.56	3590	3600	3565	4680	2520	3600	3577.29	4.73	0	51	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.05	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
31	20240226	110129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-15	5	-0.42	30571415	8545	97.77	3590	3600	3565	4680	2520	3600	3577.70	4.73	0	50	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.04	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
32	20240226	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-15	5	-0.42	14856710	4147	47.45	3590	3600	3575	4680	2520	3600	3582.52	4.73	0	50	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
33	20240226	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-5	5	-0.14	4614720	1289	14.75	3590	3600	3575	4680	2520	3600	3580.08	4.73	0	64	3640	3620	3610	3590	3580	3615	3585	98	1080	500	2520	5	1	19370673	696	-15.23	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915313	N	N	0	N	00	N
34	20240223	160128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-35	5	-0.96	30946340	8574	105.67	3610	3630	3600	4725	2545	3635	3609.32	4.73	0	-5	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	697	-15.25	0.50	12	0.04	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
35	20240223	150129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-15	5	-0.41	29934720	8293	102.21	3610	3630	3600	4725	2545	3635	3609.64	4.73	0	15	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	701	-15.34	0.50	12	0.04	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
36	20240223	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-35	5	-0.96	26258745	7272	89.62	3610	3630	3600	4725	2545	3635	3610.94	4.73	0	16	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	697	-15.25	0.50	12	0.04	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
37	20240223	130128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	-20	5	-0.55	21223785	5874	72.39	3610	3630	3605	4725	2545	3635	3613.17	4.73	0	16	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	700	-15.32	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.70	3505	20240126	3.14	3950	-8.48	20240102	3505	3.14	20240126	5000	-27.70	20230523	3505	3.14	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
38	20240223	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-15	5	-0.41	17045610	4717	58.13	3610	3630	3605	4725	2545	3635	3613.65	4.73	0	16	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	701	-15.34	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
39	20240223	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	-30	5	-0.83	16412160	4542	55.98	3610	3630	3605	4725	2545	3635	3613.42	4.73	0	16	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	698	-15.28	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
40	20240223	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3625	-10	5	-0.28	4505400	1247	15.37	3610	3630	3605	4725	2545	3635	3612.99	4.73	0	16	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	702	-15.36	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.50	3505	20240126	3.42	3950	-8.23	20240102	3505	3.42	20240126	5000	-27.50	20230523	3505	3.42	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
41	20240223	090128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	-25	5	-0.69	371830	103	1.27	3610	3610	3610	4725	2545	3635	3610.00	4.73	0	16	3671	3652	3616	3597	3561	3662	3607	98	1090	500	2540	5	1	19370673	699	-15.30	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915318	N	N	0	N	00	N
42	20240222	160122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	30	2	0.83	29198735	8114	160.71	3610	3635	3580	4685	2525	3605	3598.56	4.73	0	-40	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	704	-15.40	0.51	12	0.04	-236.00	7197.00	5000	20230523	-27.30	3505	20240126	3.71	3950	-7.97	20240102	3505	3.71	20240126	5000	-27.30	20230523	3505	3.71	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
43	20240222	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	0	3	0.00	24258955	6747	133.63	3610	3610	3580	4685	2525	3605	3595.52	4.73	0	-39	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
44	20240222	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-10	5	-0.28	17868355	4972	98.47	3610	3610	3580	4685	2525	3605	3593.80	4.73	0	-38	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	696	-15.23	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
45	20240222	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-5	5	-0.14	12540440	3492	69.16	3610	3610	3580	4685	2525	3605	3591.19	4.73	0	-34	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
46	20240222	120128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	0	3	0.00	12526030	3488	69.08	3610	3610	3580	4685	2525	3605	3591.18	4.73	0	-33	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
47	20240222	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	0	3	0.00	5355260	1487	29.45	3610	3610	3590	4685	2525	3605	3601.39	4.73	0	-33	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
48	20240222	100128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	0	3	0.00	5315680	1476	29.23	3610	3610	3600	4685	2525	3605	3601.41	4.73	0	-33	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
49	20240222	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	5	2	0.14	722000	200	3.96	3610	3610	3610	4685	2525	3605	3610.00	4.73	0	-30	3638	3621	3598	3581	3558	3630	3590	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915358	N	N	0	N	00	N
50	20240221	160127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	5	2	0.14	18137160	5049	70.99	3600	3615	3575	4680	2520	3600	3592.20	4.73	0	-18	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
51	20240221	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	16648410	4636	65.19	3600	3615	3575	4680	2520	3600	3591.12	4.73	0	-18	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
52	20240221	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	10	2	0.28	16432080	4576	64.34	3600	3615	3575	4680	2520	3600	3590.93	4.73	0	-12	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
53	20240221	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-15	5	-0.42	10434445	2910	40.92	3600	3615	3575	4680	2520	3600	3585.72	4.73	0	-11	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
54	20240221	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-5	5	-0.14	9314740	2598	36.53	3600	3615	3575	4680	2520	3600	3585.35	4.73	0	-10	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	696	-15.23	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
55	20240221	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	9174365	2559	35.98	3600	3615	3575	4680	2520	3600	3585.14	4.73	0	-5	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
56	20240221	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	7463970	2082	29.27	3600	3615	3575	4680	2520	3600	3585.00	4.73	0	-8	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
57	20240221	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	43200	12	0.17	3600	3600	3600	4680	2520	3600	3600.00	4.73	0	-1	3653	3626	3603	3576	3553	3615	3565	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915376	N	N	0	N	00	N
58	20240220	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-10	5	-0.28	25618150	7112	87.34	3610	3630	3580	4690	2530	3610	3602.10	4.73	0	-178	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.04	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
59	20240220	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-10	5	-0.28	23576960	6545	80.38	3610	3630	3580	4690	2530	3610	3602.29	4.73	0	-173	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
60	20240220	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-10	5	-0.28	22219285	6168	75.75	3610	3630	3580	4690	2530	3610	3602.35	4.73	0	-167	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
61	20240220	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	-5	5	-0.14	18699465	5191	63.75	3610	3630	3580	4690	2530	3610	3602.29	4.73	0	-164	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
62	20240220	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	0	3	0.00	18292250	5078	62.36	3610	3630	3580	4690	2530	3610	3602.25	4.73	0	-164	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
63	20240220	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-10	5	-0.28	11378650	3162	38.83	3610	3630	3580	4690	2530	3610	3598.56	4.73	0	-116	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
64	20240220	100127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	0	3	0.00	7664565	2126	26.11	3610	3630	3585	4690	2530	3610	3605.16	4.73	0	-161	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
65	20240220	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	10	2	0.28	39720	11	0.14	3610	3620	3610	4690	2530	3610	3610.91	4.73	0	0	3636	3622	3606	3592	3576	3630	3600	98	1080	500	2520	5	1	19370673	701	-15.34	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		915554	N	N	0	N	00	N
66	20240219	160126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	10	2	0.28	29339250	8143	165.47	3600	3620	3590	4680	2520	3600	3602.97	4.73	0	199	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.04	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
67	20240219	150127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	23514975	6524	132.57	3600	3620	3590	4680	2520	3600	3604.38	4.73	0	203	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
68	20240219	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	5	2	0.14	19528225	5418	110.10	3600	3620	3590	4680	2520	3600	3604.32	4.73	0	204	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
69	20240219	130127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	10	2	0.28	19171580	5319	108.09	3600	3620	3590	4680	2520	3600	3604.36	4.73	0	204	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.03	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
70	20240219	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	5	2	0.14	15068170	4179	84.92	3600	3620	3590	4680	2520	3600	3605.69	4.73	0	204	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	698	-15.28	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.90	3505	20240126	2.85	3950	-8.73	20240102	3505	2.85	20240126	5000	-27.90	20230523	3505	2.85	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
71	20240219	110126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	10	2	0.28	7673650	2131	43.30	3600	3620	3590	4680	2520	3600	3600.96	4.73	0	204	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	699	-15.30	0.50	12	0.01	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
72	20240219	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	3235135	899	18.27	3600	3620	3590	4680	2520	3600	3598.59	4.73	0	206	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
73	20240219	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	0	3	0.00	741600	206	4.19	3600	3600	3600	4680	2520	3600	3600.00	4.73	0	206	3640	3620	3600	3580	3560	3610	3570	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915561	N	N	0	N	00	N
74	20240216	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	17672405	4921	50.55	3620	3620	3580	4705	2535	3620	3591.12	4.73	0	3	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
75	20240216	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-30	5	-0.83	17010030	4737	48.66	3620	3620	3580	4705	2535	3620	3590.89	4.73	0	9	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	695	-15.21	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.20	3505	20240126	2.43	3950	-9.11	20240102	3505	2.43	20240126	5000	-28.20	20230523	3505	2.43	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
76	20240216	140127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	12640020	3520	36.16	3620	3620	3580	4705	2535	3620	3590.91	4.73	0	11	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
77	20240216	130125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	12280020	3420	35.13	3620	3620	3580	4705	2535	3620	3590.65	4.73	0	11	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
78	20240216	120127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	12024465	3349	34.40	3620	3620	3580	4705	2535	3620	3590.46	4.73	0	15	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
79	20240216	110127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-20	5	-0.55	10446405	2910	29.89	3620	3620	3580	4705	2535	3620	3589.83	4.73	0	7	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
80	20240216	100126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-30	5	-0.83	8712270	2427	24.93	3620	3620	3580	4705	2535	3620	3589.73	4.73	0	7	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	695	-15.21	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.20	3505	20240126	2.43	3950	-9.11	20240102	3505	2.43	20240126	5000	-28.20	20230523	3505	2.43	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
81	20240216	090126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	0	3	0.00	36200	10	0.10	3620	3620	3620	4705	2535	3620	3620.00	4.73	0	0	3656	3637	3601	3582	3546	3647	3592	98	1085	500	2530	5	1	19370673	701	-15.34	0.50	12	0.00	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		915558	N	N	0	N	00	N
82	20240215	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	60	2	1.69	34817765	9734	61.32	3565	3620	3565	4625	2495	3560	3576.75	4.73	0	-225	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	701	-15.34	0.50	12	0.05	-236.00	7197.00	5000	20230523	-27.60	3505	20240126	3.28	3950	-8.35	20240102	3505	3.28	20240126	5000	-27.60	20230523	3505	3.28	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
83	20240215	150126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	15	2	0.42	25921945	7256	45.71	3565	3585	3565	4625	2495	3560	3572.49	4.73	0	-282	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	693	-15.15	0.50	12	0.04	-236.00	7197.00	5000	20230523	-28.50	3505	20240126	2.00	3950	-9.49	20240102	3505	2.00	20240126	5000	-28.50	20230523	3505	2.00	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
84	20240215	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	15	2	0.42	21779380	6096	38.40	3565	3585	3565	4625	2495	3560	3572.74	4.73	0	-280	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	693	-15.15	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.50	3505	20240126	2.00	3950	-9.49	20240102	3505	2.00	20240126	5000	-28.50	20230523	3505	2.00	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
85	20240215	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	20	2	0.56	19437280	5441	34.27	3565	3585	3565	4625	2495	3560	3572.38	4.73	0	-280	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	693	-15.17	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.40	3505	20240126	2.14	3950	-9.37	20240102	3505	2.14	20240126	5000	-28.40	20230523	3505	2.14	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
86	20240215	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	25	2	0.70	13584985	3807	23.98	3565	3585	3565	4625	2495	3560	3568.43	4.73	0	-280	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	694	-15.19	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
87	20240215	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	20	2	0.56	11810470	3311	20.86	3565	3580	3565	4625	2495	3560	3567.05	4.73	0	-282	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	693	-15.17	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.40	3505	20240126	2.14	3950	-9.37	20240102	3505	2.14	20240126	5000	-28.40	20230523	3505	2.14	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
88	20240215	100125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3565	5	2	0.14	8825570	2475	15.59	3565	3580	3565	4625	2495	3560	3565.90	4.73	0	14	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	691	-15.11	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.70	3505	20240126	1.71	3950	-9.75	20240102	3505	1.71	20240126	5000	-28.70	20230523	3505	1.71	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
89	20240215	090125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	20	2	0.56	2641885	741	4.67	3565	3580	3565	4625	2495	3560	3565.33	4.73	0	10	3626	3592	3576	3542	3526	3585	3535	98	1065	500	2490	5	1	19370673	693	-15.17	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.40	3505	20240126	2.14	3950	-9.37	20240102	3505	2.14	20240126	5000	-28.40	20230523	3505	2.14	20240126	0.00	N	002230	500	98 억		915486	N	N	0	N	00	N
90	20240214	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	-50	5	-1.39	56696230	15857	430.66	3600	3610	3560	4690	2530	3610	3575.47	4.73	0	378	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	690	-15.08	0.49	12	0.08	-236.00	7197.00	5000	20230523	-28.80	3505	20240126	1.57	3950	-9.87	20240102	3505	1.57	20240126	5000	-28.80	20230523	3505	1.57	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
91	20240214	150125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-30	5	-0.83	47710690	13333	362.11	3600	3610	3560	4690	2530	3610	3578.39	4.73	0	2899	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	693	-15.17	0.50	12	0.07	-236.00	7197.00	5000	20230523	-28.40	3505	20240126	2.14	3950	-9.37	20240102	3505	2.14	20240126	5000	-28.40	20230523	3505	2.14	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
92	20240214	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	-20	5	-0.55	21936675	6137	166.68	3600	3610	3565	4690	2530	3610	3574.49	4.73	0	2914	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	695	-15.21	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.20	3505	20240126	2.43	3950	-9.11	20240102	3505	2.43	20240126	5000	-28.20	20230523	3505	2.43	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
93	20240214	130126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	-25	5	-0.69	21537640	6026	163.66	3600	3610	3565	4690	2530	3610	3574.12	4.73	0	3025	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	694	-15.19	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.30	3505	20240126	2.28	3950	-9.24	20240102	3505	2.28	20240126	5000	-28.30	20230523	3505	2.28	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
94	20240214	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-30	5	-0.83	20981850	5871	159.45	3600	3610	3565	4690	2530	3610	3573.81	4.73	0	3037	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	693	-15.17	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.40	3505	20240126	2.14	3950	-9.37	20240102	3505	2.14	20240126	5000	-28.40	20230523	3505	2.14	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
95	20240214	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	-15	5	-0.42	20784185	5816	157.96	3600	3610	3565	4690	2530	3610	3573.62	4.73	0	3088	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	696	-15.23	0.50	12	0.03	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
96	20240214	090124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-10	5	-0.28	3708000	1030	27.97	3600	3600	3600	4690	2530	3610	3600.00	4.73	0	-68	3670	3640	3610	3580	3550	3655	3595	98	1080	500	2520	5	1	19370673	697	-15.25	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915405	N	N	0	N	00	N
97	20240213	160125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	15	2	0.42	13226060	3682	36.05	3580	3640	3580	4670	2520	3595	3592.08	4.73	0	-66	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	699	-15.30	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N
98	20240213	150121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	15	2	0.42	13179130	3669	35.92	3580	3640	3580	4670	2520	3595	3592.02	4.73	0	-73	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	699	-15.30	0.50	12	0.02	-236.00	7197.00	5000	20230523	-27.80	3505	20240126	3.00	3950	-8.61	20240102	3505	3.00	20240126	5000	-27.80	20230523	3505	3.00	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N
99	20240213	140125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	5	2	0.14	10651950	2967	29.05	3580	3640	3580	4670	2520	3595	3590.14	4.73	0	-73	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	697	-15.25	0.50	12	0.02	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N
100	20240213	130124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	0	3	0.00	9076370	2529	24.76	3580	3640	3580	4670	2520	3595	3588.92	4.73	0	-73	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	696	-15.23	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N
101	20240213	120126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	5	2	0.14	8644515	2409	23.59	3580	3640	3580	4670	2520	3595	3588.42	4.73	0	-73	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	697	-15.25	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.00	3505	20240126	2.71	3950	-8.86	20240102	3505	2.71	20240126	5000	-28.00	20230523	3505	2.71	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N
102	20240213	110125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	0	3	0.00	8147900	2271	22.24	3580	3640	3580	4670	2520	3595	3587.80	4.73	0	-70	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	696	-15.23	0.50	12	0.01	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N
103	20240213	100123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3595	0	3	0.00	3395050	946	9.26	3580	3640	3580	4670	2520	3595	3588.85	4.73	0	-70	3655	3625	3600	3570	3545	3612	3557	98	1075	500	2510	5	1	19370673	696	-15.23	0.50	12	0.00	-236.00	7197.00	5000	20230523	-28.10	3505	20240126	2.57	3950	-8.99	20240102	3505	2.57	20240126	5000	-28.10	20230523	3505	2.57	20240126	0.00	N	002230	500	98 억		915471	N	N	0	N	00	N