KissMeData/002230/price/prices-20250201.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	20250228	160132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	11740890	3014	80.72	3935	3940	3885	5080	2745	3915	3895.45	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	754	19.38	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
3	20250228	150132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	11651305	2991	80.10	3935	3940	3885	5080	2745	3915	3895.45	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	754	19.38	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
4	20250228	140133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	11242330	2886	77.29	3935	3940	3885	5080	2745	3915	3895.47	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
5	20250228	130133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3885	-30	5	-0.77	11226770	2882	77.18	3935	3940	3885	5080	2745	3915	3895.48	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	753	19.33	0.53	12	0.01	201.00	7271.00	4390	20240514	-11.50	3400	20240306	14.26	4150	-6.39	20250213	3760	3.32	20250131	4390	-11.50	20240514	3400	14.26	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
6	20250228	120132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	4259140	1091	29.22	3935	3940	3890	5080	2745	3915	3903.89	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
7	20250228	110132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	4173525	1069	28.63	3935	3940	3895	5080	2745	3915	3904.14	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
8	20250228	100132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-5	5	-0.13	1665710	426	11.41	3935	3940	3905	5080	2745	3915	3910.12	4.62	0	-62	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	757	19.45	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4150	-5.78	20250213	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
9	20250228	090133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	4.62	0	0	3971	3942	3926	3897	3881	3935	3890	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895561	N	N	0	N	00	N
10	20250227	160132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	14690775	3734	312.21	3950	3955	3910	5080	2745	3915	3934.33	4.63	0	-335	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
11	20250227	150132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	14679035	3731	311.96	3950	3955	3910	5080	2745	3915	3934.34	4.63	0	-334	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
12	20250227	140132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	12183770	3093	258.61	3950	3955	3915	5080	2745	3915	3939.14	4.63	0	-334	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
13	20250227	130132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	10950545	2778	232.27	3950	3955	3915	5080	2745	3915	3941.88	4.63	0	-334	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
14	20250227	120132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	10	2	0.26	10750625	2727	228.01	3950	3955	3915	5080	2745	3915	3942.29	4.63	0	-334	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4150	-5.42	20250213	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
15	20250227	110132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	20	2	0.51	9963565	2526	211.20	3950	3955	3920	5080	2745	3915	3944.40	4.63	0	-334	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	762	19.58	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4150	-5.18	20250213	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
16	20250227	100135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	20	2	0.51	8775730	2223	185.87	3950	3955	3930	5080	2745	3915	3947.70	4.63	0	-334	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	762	19.58	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4150	-5.18	20250213	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
17	20250227	090136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	35	2	0.89	395000	100	8.36	3950	3950	3950	5080	2745	3915	3950.00	4.63	0	-15	3955	3935	3920	3900	3885	3927	3892	98	1165	500	2890	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4150	-4.82	20250213	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		895896	N	N	0	N	00	N
18	20250226	160132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	4676770	1196	30.10	3920	3940	3905	5080	2745	3915	3910.34	4.62	0	102	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
19	20250226	150132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	4167820	1066	26.82	3920	3940	3905	5080	2745	3915	3909.77	4.62	0	72	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
20	20250226	140132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	3882025	993	24.99	3920	3940	3905	5080	2745	3915	3909.39	4.62	0	-1	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
21	20250226	130132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-5	5	-0.13	3827215	979	24.64	3920	3940	3905	5080	2745	3915	3909.31	4.62	0	-1	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	757	19.45	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4150	-5.78	20250213	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
22	20250226	120132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	3166425	810	20.38	3920	3940	3905	5080	2745	3915	3909.17	4.62	0	-1	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
23	20250226	110133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	3154675	807	20.31	3920	3940	3905	5080	2745	3915	3909.14	4.62	0	-1	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
24	20250226	100131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-10	5	-0.26	344535	88	2.21	3920	3940	3905	5080	2745	3915	3915.17	4.62	0	-1	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	756	19.43	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4150	-5.90	20250213	3760	3.86	20250131	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
25	20250226	090133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	3920	1	0.03	3920	3920	3920	5080	2745	3915	3920.00	4.62	0	0	3981	3947	3906	3872	3831	3927	3852	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		895794	N	N	0	N	00	N
26	20250225	160132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	15465215	3974	117.02	3940	3940	3865	5100	2750	3925	3891.60	4.63	0	-280	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	758	19.48	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
27	20250225	150132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-25	5	-0.64	15285380	3928	115.67	3940	3940	3865	5100	2750	3925	3891.39	4.63	0	-276	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	755	19.40	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
28	20250225	140132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-30	5	-0.76	15223055	3912	115.19	3940	3940	3865	5100	2750	3925	3891.37	4.63	0	-276	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	754	19.38	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
29	20250225	130132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3890	-35	5	-0.89	13323315	3424	100.82	3940	3940	3865	5100	2750	3925	3891.16	4.63	0	-276	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	754	19.35	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.39	3400	20240306	14.41	4150	-6.27	20250213	3760	3.46	20250131	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
30	20250225	120132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-30	5	-0.76	11197565	2877	84.72	3940	3940	3865	5100	2750	3925	3892.10	4.63	0	-276	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
31	20250225	110132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3885	-40	5	-1.02	10414670	2676	78.80	3940	3940	3865	5100	2750	3925	3891.88	4.63	0	-276	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	753	19.33	0.53	12	0.01	201.00	7271.00	4390	20240514	-11.50	3400	20240306	14.26	4150	-6.39	20250213	3760	3.32	20250131	4390	-11.50	20240514	3400	14.26	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
32	20250225	100131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-25	5	-0.64	5987180	1535	45.20	3940	3940	3865	5100	2750	3925	3900.44	4.63	0	-315	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	755	19.40	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
33	20250225	090131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	0	3	0.00	0	0	0.00	0	0	0	5100	2750	3925	0.00	4.63	0	0	3978	3951	3913	3886	3848	3932	3867	98	1175	500	2900	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4150	-5.42	20250213	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		896074	N	N	0	N	00	N
34	20250224	160131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	5	2	0.13	13225905	3396	16.99	3940	3940	3875	5090	2745	3920	3894.55	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	760	19.53	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4150	-5.42	20250213	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
35	20250224	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-10	5	-0.26	13221980	3395	16.99	3940	3940	3875	5090	2745	3920	3894.54	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	757	19.45	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4150	-5.78	20250213	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
36	20250224	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-10	5	-0.26	12037255	3092	15.47	3940	3940	3875	5090	2745	3920	3893.03	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	757	19.45	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4150	-5.78	20250213	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
37	20250224	130132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-15	5	-0.38	11807055	3033	15.17	3940	3940	3875	5090	2745	3920	3892.86	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4150	-5.90	20250213	3760	3.86	20250131	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
38	20250224	120131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-20	5	-0.51	9427235	2422	12.12	3940	3940	3875	5090	2745	3920	3892.33	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	755	19.40	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
39	20250224	110131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-20	5	-0.51	1304500	334	1.67	3940	3940	3900	5090	2745	3920	3905.69	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	755	19.40	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
40	20250224	100131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-20	5	-0.51	891100	228	1.14	3940	3940	3900	5090	2745	3920	3908.33	4.63	0	-10	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	755	19.40	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
41	20250224	090132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	20	2	0.51	3940	1	0.01	3940	3940	3940	5090	2745	3920	3940.00	4.63	0	0	3980	3950	3920	3890	3860	3935	3875	98	1170	500	2900	5	1	19370673	763	19.60	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4150	-5.06	20250213	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		896084	N	N	0	N	00	N
42	20250221	160131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	77827765	19987	364.26	3930	3950	3890	5090	2745	3920	3893.92	4.63	0	-23	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	759	19.50	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
43	20250221	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	77354020	19866	362.06	3930	3950	3890	5090	2745	3920	3893.79	4.63	0	-1	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	759	19.50	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
44	20250221	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	77306980	19854	361.84	3930	3950	3890	5090	2745	3920	3893.77	4.63	0	-1	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	759	19.50	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
45	20250221	130131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-10	5	-0.26	76420300	19627	357.70	3930	3950	3890	5090	2745	3920	3893.63	4.63	0	-1	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	757	19.45	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4150	-5.78	20250213	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
46	20250221	120131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	76369370	19614	357.46	3930	3950	3890	5090	2745	3920	3893.62	4.63	0	-1	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	759	19.50	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
47	20250221	110131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-15	5	-0.38	72991800	18750	341.72	3930	3950	3890	5090	2745	3920	3892.90	4.63	0	-1	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.10	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4150	-5.90	20250213	3760	3.86	20250131	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
48	20250221	100132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	4229705	1079	19.66	3930	3950	3905	5090	2745	3920	3920.02	4.63	0	-1	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	759	19.50	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
49	20250221	090131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	10	2	0.26	3930	1	0.02	3930	3930	3930	5090	2745	3920	3930.00	4.63	0	0	4003	3961	3913	3871	3823	3982	3892	98	1170	500	2900	5	1	19370673	761	19.55	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4150	-5.30	20250213	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		896107	N	N	0	N	00	N
50	20250220	160131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	25	2	0.64	21348575	5487	64.51	3895	3955	3865	5060	2730	3895	3890.76	4.63	0	47	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	759	19.50	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
51	20250220	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3890	-5	5	-0.13	18077365	4645	54.61	3895	3955	3865	5060	2730	3895	3891.79	4.63	0	50	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	754	19.35	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.39	3400	20240306	14.41	4150	-6.27	20250213	3760	3.46	20250131	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
52	20250220	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	5	2	0.13	16365315	4206	49.45	3895	3955	3865	5060	2730	3895	3890.95	4.63	0	50	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	755	19.40	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
53	20250220	130131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	5	2	0.13	15012835	3859	45.37	3895	3955	3865	5060	2730	3895	3890.34	4.63	0	49	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	755	19.40	0.54	12	0.02	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
54	20250220	120131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	10	2	0.26	10986560	2826	33.23	3895	3955	3865	5060	2730	3895	3887.67	4.63	0	52	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	756	19.43	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	4150	-5.90	20250213	3760	3.86	20250131	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
55	20250220	110131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3890	-5	5	-0.13	10772300	2771	32.58	3895	3955	3865	5060	2730	3895	3887.51	4.63	0	52	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	754	19.35	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.39	3400	20240306	14.41	4150	-6.27	20250213	3760	3.46	20250131	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
56	20250220	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3890	-5	5	-0.13	9190705	2364	27.80	3895	3955	3865	5060	2730	3895	3887.78	4.63	0	52	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	754	19.35	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.39	3400	20240306	14.41	4150	-6.27	20250213	3760	3.46	20250131	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
57	20250220	090131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	55	2	1.41	66270	17	0.20	3895	3950	3895	5060	2730	3895	3898.24	4.63	0	0	3958	3926	3903	3871	3848	3915	3860	98	1165	500	2880	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4150	-4.82	20250213	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		896060	N	N	0	N	00	N
58	20250219	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-40	5	-1.02	33134285	8505	545.54	3935	3935	3880	5110	2755	3935	3895.86	4.63	0	93	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	754	19.38	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4150	-6.14	20250213	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
59	20250219	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-35	5	-0.89	31716375	8141	522.19	3935	3935	3880	5110	2755	3935	3895.88	4.63	0	403	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	4150	-6.02	20250213	3760	3.72	20250131	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
60	20250219	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-20	5	-0.51	31700775	8137	521.94	3935	3935	3880	5110	2755	3935	3895.88	4.63	0	403	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	758	19.48	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4150	-5.66	20250213	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
61	20250219	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3890	-45	5	-1.14	31247060	8021	514.50	3935	3935	3880	5110	2755	3935	3895.66	4.63	0	403	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	754	19.35	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.39	3400	20240306	14.41	4150	-6.27	20250213	3760	3.46	20250131	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
62	20250219	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3880	-55	5	-1.40	28985665	7442	477.36	3935	3935	3880	5110	2755	3935	3894.88	4.63	0	473	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	752	19.30	0.53	12	0.04	201.00	7271.00	4390	20240514	-11.62	3400	20240306	14.12	4150	-6.51	20250213	3760	3.19	20250131	4390	-11.62	20240514	3400	14.12	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
63	20250219	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-5	5	-0.13	875830	223	14.30	3935	3935	3905	5110	2755	3935	3927.49	4.63	0	-30	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	761	19.55	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4150	-5.30	20250213	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
64	20250219	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	-15	5	-0.38	675750	172	11.03	3935	3935	3905	5110	2755	3935	3928.78	4.63	0	-30	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	759	19.50	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	4150	-5.54	20250213	3760	4.26	20250131	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
65	20250219	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	0	3	0.00	499745	127	8.15	3935	3935	3935	5110	2755	3935	3935.00	4.63	0	-19	3975	3955	3940	3920	3905	3947	3912	98	1175	500	2910	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4150	-5.18	20250213	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		895967	N	N	0	N	00	N
66	20250218	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	-15	5	-0.38	6136735	1559	9.58	3960	3960	3925	5130	2765	3950	3936.33	4.63	0	-81	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	762	19.58	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4150	-5.18	20250213	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
67	20250218	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-10	5	-0.25	5420565	1377	8.46	3960	3960	3925	5130	2765	3950	3936.50	4.63	0	-69	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4150	-5.06	20250213	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
68	20250218	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-10	5	-0.25	5129340	1303	8.01	3960	3960	3930	5130	2765	3950	3936.56	4.63	0	-73	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4150	-5.06	20250213	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
69	20250218	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-20	5	-0.51	4315760	1096	6.74	3960	3960	3930	5130	2765	3950	3937.74	4.63	0	-73	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	761	19.55	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4150	-5.30	20250213	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
70	20250218	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	-15	5	-0.38	3899060	990	6.09	3960	3960	3930	5130	2765	3950	3938.44	4.63	0	-73	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	762	19.58	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4150	-5.18	20250213	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
71	20250218	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-10	5	-0.25	960325	243	1.49	3960	3960	3940	5130	2765	3950	3951.95	4.63	0	-63	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	763	19.60	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4150	-5.06	20250213	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
72	20250218	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	-5	5	-0.13	952440	241	1.48	3960	3960	3945	5130	2765	3950	3952.03	4.63	0	-62	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	764	19.63	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4150	-4.94	20250213	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
73	20250218	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3960	10	2	0.25	198000	50	0.31	3960	3960	3960	5130	2765	3950	3960.00	4.63	0	-7	3990	3970	3955	3935	3920	3967	3932	98	1180	500	2920	5	1	19370673	767	19.70	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.79	3400	20240306	16.47	4150	-4.58	20250213	3760	5.32	20250131	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		896048	N	N	0	N	00	N
74	20250217	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-20	5	-0.50	64283170	16268	576.88	3950	3975	3940	5160	2780	3970	3951.51	4.63	0	-144	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	765	19.65	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4150	-4.82	20250213	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
75	20250217	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-20	5	-0.50	63583965	16091	570.60	3950	3975	3940	5160	2780	3970	3951.52	4.63	0	22	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	765	19.65	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4150	-4.82	20250213	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
76	20250217	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3960	-10	5	-0.25	62684115	15863	562.52	3950	3975	3940	5160	2780	3970	3951.59	4.63	0	22	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	767	19.70	0.54	12	0.08	201.00	7271.00	4390	20240514	-9.79	3400	20240306	16.47	4150	-4.58	20250213	3760	5.32	20250131	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
77	20250217	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3960	-10	5	-0.25	62640555	15852	562.13	3950	3975	3940	5160	2780	3970	3951.59	4.63	0	22	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	767	19.70	0.54	12	0.08	201.00	7271.00	4390	20240514	-9.79	3400	20240306	16.47	4150	-4.58	20250213	3760	5.32	20250131	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
78	20250217	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-20	5	-0.50	60029980	15191	538.69	3950	3975	3940	5160	2780	3970	3951.68	4.63	0	22	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	765	19.65	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4150	-4.82	20250213	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
79	20250217	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3975	5	2	0.13	19230715	4865	172.52	3950	3975	3950	5160	2780	3970	3952.87	4.63	0	0	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	770	19.78	0.55	12	0.03	201.00	7271.00	4390	20240514	-9.45	3400	20240306	16.91	4150	-4.22	20250213	3760	5.72	20250131	4390	-9.45	20240514	3400	16.91	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
80	20250217	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3965	-5	5	-0.13	17819635	4509	159.89	3950	3970	3950	5160	2780	3970	3952.01	4.63	0	0	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	768	19.73	0.55	12	0.02	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	4150	-4.46	20250213	3760	5.45	20250131	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
81	20250217	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	0	3	0.00	15424770	3905	138.48	3950	3970	3950	5160	2780	3970	3950.01	4.63	0	0	4020	3995	3970	3945	3920	3982	3932	98	1190	500	2930	5	1	19370673	769	19.75	0.55	12	0.02	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4150	-4.34	20250213	3760	5.59	20250131	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		896192	N	N	0	N	00	N
82	20250214	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	-10	5	-0.25	11200785	2820	7.48	3980	3995	3945	5170	2790	3980	3971.91	4.57	0	53	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	769	19.75	0.55	12	0.01	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4150	-4.34	20250213	3760	5.59	20250131	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
83	20250214	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	-10	5	-0.25	10149470	2554	6.77	3980	3995	3945	5170	2790	3980	3973.95	4.57	0	53	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	769	19.75	0.55	12	0.01	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4150	-4.34	20250213	3760	5.59	20250131	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
84	20250214	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	-10	5	-0.25	9198030	2314	6.14	3980	3995	3945	5170	2790	3980	3974.95	4.57	0	53	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	769	19.75	0.55	12	0.01	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4150	-4.34	20250213	3760	5.59	20250131	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
85	20250214	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	-10	5	-0.25	8393075	2111	5.60	3980	3995	3945	5170	2790	3980	3975.88	4.57	0	53	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	769	19.75	0.55	12	0.01	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4150	-4.34	20250213	3760	5.59	20250131	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
86	20250214	120129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3980	0	3	0.00	7522490	1892	5.02	3980	3995	3945	5170	2790	3980	3975.95	4.57	0	53	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	771	19.80	0.55	12	0.01	201.00	7271.00	4390	20240514	-9.34	3400	20240306	17.06	4150	-4.10	20250213	3760	5.85	20250131	4390	-9.34	20240514	3400	17.06	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
87	20250214	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3975	-5	5	-0.13	7430950	1869	4.96	3980	3995	3945	5170	2790	3980	3975.90	4.57	0	53	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	770	19.78	0.55	12	0.01	201.00	7271.00	4390	20240514	-9.45	3400	20240306	16.91	4150	-4.22	20250213	3760	5.72	20250131	4390	-9.45	20240514	3400	16.91	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
88	20250214	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3985	5	2	0.13	3043685	764	2.03	3980	3995	3945	5170	2790	3980	3983.88	4.57	0	-84	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	772	19.83	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	4150	-3.98	20250213	3760	5.98	20250131	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
89	20250214	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3980	0	3	0.00	0	0	0.00	0	0	0	5170	2790	3980	0.00	4.57	0	0	4260	4120	4010	3870	3760	4190	3940	98	1190	500	2940	5	1	19370673	771	19.80	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.34	3400	20240306	17.06	4150	-4.10	20250213	3760	5.85	20250131	4390	-9.34	20240514	3400	17.06	20240306	0.00	N	002230	500	98 억		886139	N	N	0	N	00	N
90	20250213	160129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3980	-15	5	-0.38	152564215	37662	282.71	3970	4150	3900	5190	2800	3995	4050.88	4.58	0	-1144	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	771	19.80	0.55	12	0.19	201.00	7271.00	4390	20240514	-9.34	3400	20240306	17.06	4150	-4.10	20250213	3760	5.85	20250131	4390	-9.34	20240514	3400	17.06	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
91	20250213	150129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4040	45	2	1.13	140219910	34559	259.41	3970	4150	3970	5190	2800	3995	4057.41	4.58	0	-1242	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	783	20.10	0.56	12	0.18	201.00	7271.00	4390	20240514	-7.97	3400	20240306	18.82	4150	-2.65	20250213	3760	7.45	20250131	4390	-7.97	20240514	3400	18.82	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
92	20250213	140129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4065	70	2	1.75	127572185	31433	235.95	3970	4150	3970	5190	2800	3995	4058.54	4.58	0	-1220	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	787	20.22	0.56	12	0.16	201.00	7271.00	4390	20240514	-7.40	3400	20240306	19.56	4150	-2.05	20250213	3760	8.11	20250131	4390	-7.40	20240514	3400	19.56	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
93	20250213	130129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4030	35	2	0.88	123407030	30406	228.24	3970	4150	3970	5190	2800	3995	4058.64	4.58	0	-890	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	781	20.05	0.55	12	0.16	201.00	7271.00	4390	20240514	-8.20	3400	20240306	18.53	4150	-2.89	20250213	3760	7.18	20250131	4390	-8.20	20240514	3400	18.53	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
94	20250213	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4085	90	2	2.25	115146855	28363	212.90	3970	4150	3970	5190	2800	3995	4059.76	4.58	0	-878	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	791	20.32	0.56	12	0.15	201.00	7271.00	4390	20240514	-6.95	3400	20240306	20.15	4150	-1.57	20250213	3760	8.64	20250131	4390	-6.95	20240514	3400	20.15	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
95	20250213	110129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4085	90	2	2.25	109922040	27083	203.30	3970	4150	3970	5190	2800	3995	4058.71	4.58	0	-858	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	791	20.32	0.56	12	0.14	201.00	7271.00	4390	20240514	-6.95	3400	20240306	20.15	4150	-1.57	20250213	3760	8.64	20250131	4390	-6.95	20240514	3400	20.15	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
96	20250213	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4020	25	2	0.63	75322830	18554	139.27	3970	4150	3970	5190	2800	3995	4059.65	4.58	0	-848	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	779	20.00	0.55	12	0.10	201.00	7271.00	4390	20240514	-8.43	3400	20240306	18.24	4150	-3.13	20250213	3760	6.91	20250131	4390	-8.43	20240514	3400	18.24	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
97	20250213	090129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	-25	5	-0.63	186590	47	0.35	3970	3970	3970	5190	2800	3995	3970.00	4.58	0	-7	4068	4031	3968	3931	3868	4050	3950	98	1195	500	2950	5	1	19370673	769	19.75	0.55	12	0.00	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	4005	-0.87	20250203	3760	5.59	20250131	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
98	20250212	160129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3995	45	2	1.14	52953780	13321	155.26	3945	4005	3905	5130	2765	3950	3975.21	4.58	0	103	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	774	19.88	0.55	12	0.07	201.00	7271.00	4390	20240514	-9.00	3400	20240306	17.50	4005	0.00	20250203	3760	6.25	20250131	4390	-9.00	20240514	3400	17.50	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
99	20250212	150129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3990	40	2	1.01	50391460	12680	147.79	3945	4005	3905	5130	2765	3950	3974.09	4.58	0	311	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	773	19.85	0.55	12	0.07	201.00	7271.00	4390	20240514	-9.11	3400	20240306	17.35	4005	0.00	20250203	3760	6.12	20250131	4390	-9.11	20240514	3400	17.35	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
100	20250212	140128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3980	30	2	0.76	46011295	11580	134.97	3945	4005	3905	5130	2765	3950	3973.34	4.58	0	311	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	771	19.80	0.55	12	0.06	201.00	7271.00	4390	20240514	-9.34	3400	20240306	17.06	4005	0.00	20250203	3760	5.85	20250131	4390	-9.34	20240514	3400	17.06	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
101	20250212	130129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3965	15	2	0.38	35904135	9041	105.37	3945	4005	3905	5130	2765	3950	3971.26	4.58	0	217	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	768	19.73	0.55	12	0.05	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	4005	0.00	20250203	3760	5.45	20250131	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
102	20250212	120129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3975	25	2	0.63	31918825	8036	93.66	3945	4005	3905	5130	2765	3950	3971.98	4.58	0	217	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	770	19.78	0.55	12	0.04	201.00	7271.00	4390	20240514	-9.45	3400	20240306	16.91	4005	0.00	20250203	3760	5.72	20250131	4390	-9.45	20240514	3400	16.91	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
103	20250212	110129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3955	5	2	0.13	7038285	1789	20.85	3945	3955	3905	5130	2765	3950	3934.20	4.58	0	-30	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	766	19.68	0.54	12	0.01	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	4005	-1.25	20250203	3760	5.19	20250131	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
104	20250212	100129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	-5	5	-0.13	4490765	1144	13.33	3945	3945	3905	5130	2765	3950	3925.49	4.58	0	-30	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	764	19.63	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
105	20250212	090129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	-5	5	-0.13	552300	140	1.63	3945	3945	3945	5130	2765	3950	3945.00	4.58	0	-21	3966	3957	3941	3932	3916	3962	3937	98	1180	500	2920	5	1	19370673	764	19.63	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887180	N	N	0	N	00	N
106	20250211	160129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	25	2	0.64	33817585	8580	81.61	3940	3950	3925	5100	2750	3925	3940.91	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	765	19.65	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
107	20250211	150129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	20	2	0.51	31194785	7916	75.29	3940	3950	3925	5100	2750	3925	3940.73	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	764	19.63	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
108	20250211	140129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	20	2	0.51	17114785	4349	41.36	3940	3945	3925	5100	2750	3925	3935.34	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	764	19.63	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
109	20250211	130128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	20	2	0.51	14029620	3566	33.92	3940	3945	3925	5100	2750	3925	3934.27	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	764	19.63	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
110	20250211	120129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	20	2	0.51	8095955	2060	19.59	3940	3945	3925	5100	2750	3925	3930.08	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	764	19.63	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
111	20250211	110128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	5	2	0.13	3438705	875	8.32	3940	3940	3925	5100	2750	3925	3929.95	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	761	19.55	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
112	20250211	100129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	0	3	0.00	47115	12	0.11	3940	3940	3925	5100	2750	3925	3926.25	4.58	0	-11	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4005	-2.00	20250203	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
113	20250211	090128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	0	3	0.00	0	0	0.00	0	0	0	5100	2750	3925	0.00	4.58	0	0	3938	3931	3918	3911	3898	3935	3915	98	1175	500	2900	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4005	-2.00	20250203	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887191	N	N	0	N	00	N
114	20250210	160128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	0	3	0.00	41133145	10514	37.10	3915	3925	3905	5100	2750	3925	3912.23	4.58	0	-4424	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	760	19.53	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4005	-2.00	20250203	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
115	20250210	150128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	41090020	10503	37.06	3915	3915	3905	5100	2750	3925	3912.22	4.58	0	-4424	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	758	19.48	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4005	-2.25	20250203	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
116	20250210	140129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	33863430	8657	30.55	3915	3915	3905	5100	2750	3925	3911.68	4.58	0	-2921	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	758	19.48	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4005	-2.25	20250203	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
117	20250210	130129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-15	5	-0.38	20245530	5178	18.27	3915	3915	3905	5100	2750	3925	3909.91	4.58	0	-1188	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	757	19.45	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4005	-2.37	20250203	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
118	20250210	120129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-15	5	-0.38	13419650	3432	12.11	3915	3915	3905	5100	2750	3925	3910.15	4.58	0	-1188	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	757	19.45	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4005	-2.37	20250203	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
119	20250210	110127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-15	5	-0.38	11751250	3005	10.60	3915	3915	3905	5100	2750	3925	3910.57	4.58	0	-1265	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	757	19.45	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4005	-2.37	20250203	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
120	20250210	100128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-15	5	-0.38	9798495	2505	8.84	3915	3915	3905	5100	2750	3925	3911.57	4.58	0	-816	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	757	19.45	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	4005	-2.37	20250203	3760	3.99	20250131	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
121	20250210	090128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	1174500	300	1.06	3915	3915	3915	5100	2750	3925	3915.00	4.58	0	-300	3981	3952	3921	3892	3861	3937	3877	98	1175	500	2900	5	1	19370673	758	19.48	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	4005	-2.25	20250203	3760	4.12	20250131	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887720	N	N	0	N	00	N
122	20250207	160128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	-20	5	-0.51	110900565	28340	97.66	3945	3950	3890	5120	2765	3945	3913.22	4.58	0	2999	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	760	19.53	0.54	12	0.15	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4005	-2.00	20250203	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
123	20250207	150128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	-20	5	-0.51	109541860	27993	96.47	3945	3950	3890	5120	2765	3945	3913.19	4.58	0	3222	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	760	19.53	0.54	12	0.14	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	4005	-2.00	20250203	3760	4.39	20250131	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
124	20250207	140128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-50	5	-1.27	94082090	24029	82.81	3945	3950	3890	5120	2765	3945	3915.36	4.58	0	3259	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	754	19.38	0.54	12	0.12	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4005	-2.75	20250203	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
125	20250207	130128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-50	5	-1.27	78259715	19970	68.82	3945	3950	3890	5120	2765	3945	3918.86	4.58	0	3259	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	754	19.38	0.54	12	0.10	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	4005	-2.75	20250203	3760	3.59	20250131	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
126	20250207	120128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	-10	5	-0.25	61363870	15643	53.91	3945	3950	3900	5120	2765	3945	3922.77	4.58	0	2455	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	762	19.58	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4005	-1.75	20250203	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
127	20250207	110128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-5	5	-0.13	26193435	6645	22.90	3945	3950	3935	5120	2765	3945	3941.83	4.58	0	-1550	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	763	19.60	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4005	-1.62	20250203	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
128	20250207	100128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-5	5	-0.13	8016240	2032	7.00	3945	3950	3940	5120	2765	3945	3945.00	4.58	0	-806	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4005	-1.62	20250203	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
129	20250207	090128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	0	3	0.00	118350	30	0.10	3945	3945	3945	5120	2765	3945	3945.00	4.58	0	-14	4021	3982	3941	3902	3861	3962	3882	98	1175	500	2910	5	1	19370673	764	19.63	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887458	N	N	0	N	00	N
130	20250206	160126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	0	3	0.00	114176535	29018	110.88	3950	3980	3900	5120	2765	3945	3934.68	4.58	0	1513	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	764	19.63	0.54	12	0.15	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
131	20250206	150127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	5	2	0.13	113837255	28932	110.55	3950	3980	3900	5120	2765	3945	3934.65	4.58	0	1527	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	765	19.65	0.54	12	0.15	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
132	20250206	140127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-15	5	-0.38	98472005	25041	95.68	3950	3980	3900	5120	2765	3945	3932.43	4.58	0	3570	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	761	19.55	0.54	12	0.13	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
133	20250206	130127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-5	5	-0.13	20376090	5208	19.90	3950	3950	3900	5120	2765	3945	3912.46	4.58	0	182	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	763	19.60	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4005	-1.62	20250203	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
134	20250206	120126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-5	5	-0.13	20336690	5198	19.86	3950	3950	3900	5120	2765	3945	3912.41	4.58	0	182	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	763	19.60	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	4005	-1.62	20250203	3760	4.79	20250131	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
135	20250206	110124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-15	5	-0.38	20332750	5197	19.86	3950	3950	3900	5120	2765	3945	3912.40	4.58	0	182	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	761	19.55	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
136	20250206	100127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	-10	5	-0.25	1766095	448	1.71	3950	3950	3930	5120	2765	3945	3942.18	4.58	0	-28	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4005	-1.75	20250203	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
137	20250206	090126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	5	2	0.13	790000	200	0.76	3950	3950	3950	5120	2765	3945	3950.00	4.58	0	-30	4011	3977	3936	3902	3861	3995	3920	98	1175	500	2910	5	1	19370673	765	19.65	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		887103	N	N	0	N	00	N
138	20250205	160126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	15	2	0.38	102923890	26170	149.52	3925	3970	3895	5100	2755	3930	3932.90	4.58	0	305	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	764	19.63	0.54	12	0.14	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
139	20250205	150126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	20	2	0.51	99492740	25292	144.50	3925	3970	3895	5100	2755	3930	3933.76	4.58	0	316	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	765	19.65	0.54	12	0.13	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
140	20250205	140126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	5	2	0.13	68701105	17426	99.56	3925	3970	3920	5100	2755	3930	3942.45	4.58	0	900	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	762	19.58	0.54	12	0.09	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4005	-1.75	20250203	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
141	20250205	130126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	0	3	0.00	50981900	12927	73.86	3925	3970	3920	5100	2755	3930	3943.83	4.58	0	2608	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	761	19.55	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
142	20250205	120126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	0	3	0.00	50981900	12927	73.86	3925	3970	3920	5100	2755	3930	3943.83	4.58	0	2608	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	761	19.55	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
143	20250205	110126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	15	2	0.38	29579905	7505	42.88	3925	3970	3920	5100	2755	3930	3941.36	4.58	0	0	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	764	19.63	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
144	20250205	100126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	5	2	0.13	12996720	3290	18.80	3925	3970	3920	5100	2755	3930	3950.37	4.58	0	0	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	762	19.58	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	4005	-1.75	20250203	3760	4.65	20250131	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
145	20250205	090127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	5100	2755	3930	0.00	4.58	0	0	4043	3986	3943	3886	3843	3965	3865	98	1170	500	2900	5	1	19370673	761	19.55	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886798	N	N	0	N	00	N
146	20250204	160125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-75	5	-1.87	68893315	17503	76.87	4000	4000	3900	5200	2805	4005	3936.09	4.58	0	-201	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	761	19.55	0.54	12	0.09	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	4005	-1.87	20250203	3760	4.52	20250131	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
147	20250204	150125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3975	-30	5	-0.75	63317170	16090	70.66	4000	4000	3900	5200	2805	4005	3935.19	4.58	0	-123	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	770	19.78	0.55	12	0.08	201.00	7271.00	4390	20240514	-9.45	3400	20240306	16.91	4005	-0.75	20250203	3760	5.72	20250131	4390	-9.45	20240514	3400	16.91	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
148	20250204	140125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-55	5	-1.37	21723760	5495	24.13	4000	4000	3935	5200	2805	4005	3953.37	4.58	0	68	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	765	19.65	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
149	20250204	130126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	-60	5	-1.50	17730365	4484	19.69	4000	4000	3935	5200	2805	4005	3954.14	4.58	0	68	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	764	19.63	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	4005	-1.50	20250203	3760	4.92	20250131	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
150	20250204	120125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-55	5	-1.37	16340030	4131	18.14	4000	4000	3940	5200	2805	4005	3955.47	4.58	0	66	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	765	19.65	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
151	20250204	110124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-55	5	-1.37	12287330	3105	13.64	4000	4000	3940	5200	2805	4005	3957.27	4.58	0	66	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	765	19.65	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
152	20250204	100126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	-55	5	-1.37	11616255	2935	12.89	4000	4000	3945	5200	2805	4005	3957.84	4.58	0	76	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	765	19.65	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	4005	-1.37	20250203	3760	5.05	20250131	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N
153	20250204	090125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4000	-5	5	-0.12	96000	24	0.11	4000	4000	4000	5200	2805	4005	4000.00	4.58	0	-3	4088	4046	3963	3921	3838	4067	3942	98	1195	500	2960	5	1	19370673	775	19.90	0.55	12	0.00	201.00	7271.00	4390	20240514	-8.88	3400	20240306	17.65	4005	-0.12	20250203	3760	6.38	20250131	4390	-8.88	20240514	3400	17.65	20240306	0.00	N	002230	500	98 억		886999	N	N	0	N	00	N