KissMeData/002230/price/prices-20250101.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	20250124	160131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	10	2	0.25	68529095	17374	161.50	3945	3970	3925	5100	2755	3930	3944.35	4.58	0	136	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	763	19.60	0.54	12	0.09	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3850	2.34	20250121	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
3	20250124	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3970	40	2	1.02	66770100	16928	157.35	3945	3970	3925	5100	2755	3930	3944.36	4.58	0	138	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	769	19.75	0.55	12	0.09	201.00	7271.00	4390	20240514	-9.57	3400	20240306	16.76	3985	-0.38	20250107	3850	3.12	20250121	4390	-9.57	20240514	3400	16.76	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
4	20250124	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3965	35	2	0.89	59260000	15033	139.74	3945	3965	3925	5100	2755	3930	3941.99	4.58	0	161	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	768	19.73	0.55	12	0.08	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	3985	-0.50	20250107	3850	2.99	20250121	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
5	20250124	130131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	10	2	0.25	43136570	10955	101.83	3945	3950	3925	5100	2755	3930	3937.61	4.58	0	0	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	763	19.60	0.54	12	0.06	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3850	2.34	20250121	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
6	20250124	120131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	15	2	0.38	38006945	9654	89.74	3945	3950	3925	5100	2755	3930	3936.91	4.58	0	0	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	764	19.63	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	3985	-1.00	20250107	3850	2.47	20250121	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
7	20250124	110131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	0	3	0.00	18328520	4647	43.20	3945	3950	3925	5100	2755	3930	3944.16	4.58	0	0	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	761	19.55	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3850	2.08	20250121	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
8	20250124	100131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	5	2	0.13	1778130	453	4.21	3945	3945	3925	5100	2755	3930	3925.23	4.58	0	0	3963	3946	3928	3911	3893	3937	3902	98	1170	500	2900	5	1	19370673	762	19.58	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	3985	-1.25	20250107	3850	2.21	20250121	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
9	20250124	090132	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	3963	3946	3928	3911	3893	3937	3902	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	3985	-1.38	20250107	3850	2.08	20250121	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887145	N	N	0	N	00	N
10	20250123	160131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-5	5	-0.13	42227945	10758	102.70	3945	3945	3910	5110	2755	3935	3925.26	4.58	0	-20	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	761	19.55	0.54	12	0.06	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3850	2.08	20250121	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
11	20250123	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	5	2	0.13	40320495	10273	98.07	3945	3945	3910	5110	2755	3935	3924.90	4.58	0	203	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	763	19.60	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3850	2.34	20250121	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
12	20250123	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	5	2	0.13	15520775	3955	37.76	3945	3945	3910	5110	2755	3935	3924.34	4.58	0	-6	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	763	19.60	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3850	2.34	20250121	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
13	20250123	130131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	-10	5	-0.25	11327215	2888	27.57	3945	3945	3910	5110	2755	3935	3922.17	4.58	0	-6	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3850	1.95	20250121	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
14	20250123	120131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-5	5	-0.13	11130840	2838	27.09	3945	3945	3910	5110	2755	3935	3922.07	4.58	0	-6	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	761	19.55	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3850	2.08	20250121	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
15	20250123	110131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	-10	5	-0.25	6597450	1683	16.07	3945	3945	3910	5110	2755	3935	3920.05	4.58	0	-6	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3850	1.95	20250121	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
16	20250123	100131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-5	5	-0.13	6330830	1615	15.42	3945	3945	3910	5110	2755	3935	3920.02	4.58	0	-6	3968	3951	3928	3911	3888	3960	3920	98	1175	500	2910	5	1	19370673	761	19.55	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3850	2.08	20250121	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
17	20250123	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	0	3	0.00	0	0	0.00	0	0	0	5110	2755	3935	0.00	4.58	0	0	3968	3951	3928	3911	3888	3960	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	3985	-1.25	20250107	3850	2.21	20250121	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887165	N	N	0	N	00	N
18	20250122	160131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	10	2	0.25	41167855	10475	121.41	3925	3945	3905	5100	2750	3925	3930.11	4.58	0	2	3981	3952	3901	3872	3821	3927	3847	98	1175	500	2900	5	1	19370673	762	19.58	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	3985	-1.25	20250107	3850	2.21	20250121	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
19	20250122	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	10	2	0.25	41104885	10459	121.22	3925	3945	3905	5100	2750	3925	3930.10	4.58	0	2	3981	3952	3901	3872	3821	3927	3847	98	1175	500	2900	5	1	19370673	762	19.58	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	3985	-1.25	20250107	3850	2.21	20250121	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
20	20250122	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	20	2	0.51	29230080	7441	86.24	3925	3945	3905	5100	2750	3925	3928.25	4.58	0	1	3981	3952	3901	3872	3821	3927	3847	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	3985	-1.00	20250107	3850	2.47	20250121	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
21	20250122	130131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	5	2	0.13	12618840	3222	37.34	3925	3940	3905	5100	2750	3925	3916.46	4.58	0	2	3981	3952	3901	3872	3821	3927	3847	98	1175	500	2900	5	1	19370673	761	19.55	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3850	2.08	20250121	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
22	20250122	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	-5	5	-0.13	11014175	2813	32.60	3925	3940	3905	5100	2750	3925	3915.46	4.58	0	2	3981	3952	3901	3872	3821	3927	3847	98	1175	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	3985	-1.63	20250107	3850	1.82	20250121	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
23	20250122	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	3760915	961	11.14	3925	3940	3905	5100	2750	3925	3913.54	4.58	0	3	3981	3952	3901	3872	3821	3927	3847	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	3985	-1.76	20250107	3850	1.69	20250121	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
24	20250122	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	1776010	454	5.26	3925	3940	3905	5100	2750	3925	3911.92	4.58	0	3	3981	3952	3901	3872	3821	3927	3847	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	3985	-1.76	20250107	3850	1.69	20250121	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
25	20250122	090131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	0	3	0.00	3925	1	0.01	3925	3925	3925	5100	2750	3925	3925.00	4.58	0	0	3981	3952	3901	3872	3821	3927	3847	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	3985	-1.51	20250107	3850	1.95	20250121	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887163	N	N	0	N	00	N
26	20250121	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	5	2	0.13	33721170	8628	76.06	3930	3930	3850	5090	2745	3920	3908.34	4.58	0	-132	3946	3932	3911	3897	3876	3940	3905	98	1170	500	2900	5	1	19370673	760	19.53	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3850	1.95	20250121	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
27	20250121	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	5	2	0.13	29154535	7462	65.79	3930	3930	3850	5090	2745	3920	3907.07	4.58	0	-132	3946	3932	3911	3897	3876	3940	3905	98	1170	500	2900	5	1	19370673	760	19.53	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3850	1.95	20250121	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
28	20250121	140131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-15	5	-0.38	19611120	5027	44.32	3930	3930	3850	5090	2745	3920	3901.16	4.58	0	-132	3946	3932	3911	3897	3876	3940	3905	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.03	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3850	1.43	20250121	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
29	20250121	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	11500415	2950	26.01	3930	3930	3850	5090	2745	3920	3898.45	4.58	0	-132	3946	3932	3911	3897	3876	3940	3905	98	1170	500	2900	5	1	19370673	759	19.50	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3985	-1.63	20250107	3850	1.82	20250121	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
30	20250121	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	10716415	2750	24.24	3930	3930	3850	5090	2745	3920	3896.88	4.58	0	-132	3946	3932	3911	3897	3876	3940	3905	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	3985	-1.63	20250107	3850	1.82	20250121	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
31	20250121	110128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	9351100	2400	21.16	3930	3930	3850	5090	2745	3920	3896.29	4.58	0	-127	3946	3932	3911	3897	3876	3940	3905	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	3985	-1.63	20250107	3850	1.82	20250121	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
32	20250121	100127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	0	3	0.00	4975810	1271	11.21	3930	3930	3905	5090	2745	3920	3914.88	4.58	0	-232	3946	3932	3911	3897	3876	3940	3905	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	3985	-1.63	20250107	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
33	20250121	090131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	10	2	0.26	3930	1	0.01	3930	3930	3930	5090	2745	3920	3930.00	4.58	0	0	3946	3932	3911	3897	3876	3940	3905	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	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887295	N	N	0	N	00	N
34	20250120	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	15	2	0.38	44258965	11343	80.80	3905	3925	3890	5070	2735	3905	3901.87	4.58	0	-285	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	759	19.50	0.54	12	0.06	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3985	-1.63	20250107	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
35	20250120	150131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	20	2	0.51	43490645	11147	79.40	3905	3925	3890	5070	2735	3905	3901.56	4.58	0	-285	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	760	19.53	0.54	12	0.06	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
36	20250120	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	0	3	0.00	28648130	7354	52.38	3905	3905	3890	5070	2735	3905	3895.58	4.58	0	-285	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
37	20250120	130129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	0	3	0.00	27484440	7056	50.26	3905	3905	3890	5070	2735	3905	3895.19	4.58	0	-36	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
38	20250120	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	0	3	0.00	27062725	6948	49.49	3905	3905	3890	5070	2735	3905	3895.04	4.58	0	-36	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
39	20250120	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3890	-15	5	-0.38	18212890	4674	33.29	3905	3905	3890	5070	2735	3905	3896.64	4.58	0	-36	3968	3936	3913	3881	3858	3925	3870	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	3985	-2.38	20250107	3880	0.26	20250102	4390	-11.39	20240514	3400	14.41	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
40	20250120	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-10	5	-0.26	9224635	2365	16.85	3905	3905	3895	5070	2735	3905	3900.48	4.58	0	-36	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	3985	-2.26	20250107	3880	0.39	20250102	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
41	20250120	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	0	3	0.00	281160	72	0.51	3905	3905	3905	5070	2735	3905	3905.00	4.58	0	-10	3968	3936	3913	3881	3858	3925	3870	98	1165	500	2880	5	1	19370673	756	19.43	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887580	N	N	0	N	00	N
42	20250117	160130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	54840210	14039	64.12	3945	3945	3890	5100	2755	3930	3906.28	4.58	0	255	3980	3955	3920	3895	3860	3967	3907	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.07	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
43	20250117	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	54840210	14039	64.12	3945	3945	3890	5100	2755	3930	3906.28	4.58	0	255	3980	3955	3920	3895	3860	3967	3907	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.07	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
44	20250117	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	38496695	9845	44.96	3945	3945	3900	5100	2755	3930	3910.28	4.58	0	255	3980	3955	3920	3895	3860	3967	3907	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.05	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
45	20250117	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-30	5	-0.76	33140130	8473	38.70	3945	3945	3900	5100	2755	3930	3911.26	4.58	0	255	3980	3955	3920	3895	3860	3967	3907	98	1170	500	2900	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
46	20250117	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	32555105	8323	38.01	3945	3945	3900	5100	2755	3930	3911.46	4.58	0	255	3980	3955	3920	3895	3860	3967	3907	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
47	20250117	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	31317320	8006	36.57	3945	3945	3900	5100	2755	3930	3911.73	4.58	0	255	3980	3955	3920	3895	3860	3967	3907	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
48	20250117	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	-5	5	-0.13	1800435	458	2.09	3945	3945	3920	5100	2755	3930	3931.08	4.58	0	-13	3980	3955	3920	3895	3860	3967	3907	98	1170	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	3985	-1.51	20250107	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
49	20250117	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	0	3	0.00	216900	55	0.25	3945	3945	3930	5100	2755	3930	3943.64	4.58	0	-12	3980	3955	3920	3895	3860	3967	3907	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	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887325	N	N	0	N	00	N
50	20250116	160129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	30	2	0.77	85325695	21895	262.53	3905	3945	3885	5070	2730	3900	3897.04	4.58	0	10	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	761	19.55	0.54	12	0.11	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
51	20250116	150126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	30	2	0.77	85290325	21886	262.42	3905	3945	3885	5070	2730	3900	3897.03	4.58	0	16	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	761	19.55	0.54	12	0.11	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
52	20250116	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	82738895	21234	254.60	3905	3945	3885	5070	2730	3900	3896.53	4.58	0	-6	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.11	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
53	20250116	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	10	2	0.26	36135560	9272	111.18	3905	3945	3890	5070	2730	3900	3897.28	4.58	0	350	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	757	19.45	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	3985	-1.88	20250107	3880	0.77	20250102	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
54	20250116	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	10	2	0.26	36135560	9272	111.18	3905	3945	3890	5070	2730	3900	3897.28	4.58	0	350	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	757	19.45	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	3985	-1.88	20250107	3880	0.77	20250102	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
55	20250116	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	36045850	9249	110.90	3905	3945	3890	5070	2730	3900	3897.27	4.58	0	350	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.05	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
56	20250116	100130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	6385770	1637	19.63	3905	3945	3895	5070	2730	3900	3900.90	4.58	0	194	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
57	20250116	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	5	2	0.13	27335	7	0.08	3905	3905	3905	5070	2730	3900	3905.00	4.58	0	-1	3966	3932	3911	3877	3856	3922	3867	98	1170	500	2880	5	1	19370673	756	19.43	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887309	N	N	0	N	00	N
58	20250115	160129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	32527245	8340	32.76	3935	3945	3890	5070	2730	3900	3900.15	4.58	0	-4	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
59	20250115	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	32152850	8244	32.38	3935	3945	3890	5070	2730	3900	3900.15	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
60	20250115	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	31463425	8067	31.69	3935	3945	3890	5070	2730	3900	3900.26	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
61	20250115	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	26942240	6905	27.12	3935	3945	3895	5070	2730	3900	3901.85	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
62	20250115	120130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	26840840	6879	27.02	3935	3945	3895	5070	2730	3900	3901.85	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
63	20250115	110130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	22851140	5856	23.00	3935	3945	3895	5070	2730	3900	3902.18	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.03	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
64	20250115	100129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-5	5	-0.13	8495540	2177	8.55	3935	3945	3895	5070	2730	3900	3902.41	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	754	19.38	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.28	3400	20240306	14.56	3985	-2.26	20250107	3880	0.39	20250102	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
65	20250115	090130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	5070	2730	3900	0.00	4.58	0	0	3963	3931	3908	3876	3853	3920	3865	98	1170	500	2880	5	1	19370673	755	19.40	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887313	N	N	0	N	00	N
66	20250114	160128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-30	5	-0.76	99295830	25459	154.81	3940	3940	3885	5100	2755	3930	3900.23	4.58	0	-4	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	755	19.40	0.54	12	0.13	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3985	-2.13	20250107	3880	0.52	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
67	20250114	150130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	97950325	25114	152.72	3940	3940	3885	5100	2755	3930	3900.23	4.58	0	338	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.13	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
68	20250114	140130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	49040865	12554	76.34	3940	3940	3895	5100	2755	3930	3906.39	4.58	0	338	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.06	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
69	20250114	130130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	45725815	11705	71.18	3940	3940	3895	5100	2755	3930	3906.52	4.58	0	338	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.06	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
70	20250114	120129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	45686765	11695	71.12	3940	3940	3895	5100	2755	3930	3906.52	4.58	0	338	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.06	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
71	20250114	110129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	33460350	8560	52.05	3940	3940	3900	5100	2755	3930	3908.92	4.58	0	338	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
72	20250114	100129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3905	-25	5	-0.64	33280720	8514	51.77	3940	3940	3900	5100	2755	3930	3908.94	4.58	0	338	3980	3955	3930	3905	3880	3967	3917	98	1170	500	2900	5	1	19370673	756	19.43	0.54	12	0.04	201.00	7271.00	4390	20240514	-11.05	3400	20240306	14.85	3985	-2.01	20250107	3880	0.64	20250102	4390	-11.05	20240514	3400	14.85	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
73	20250114	090129	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	3980	3955	3930	3905	3880	3967	3917	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	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887317	N	N	0	N	00	N
74	20250113	160129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	5	2	0.13	64474470	16445	73.49	3925	3955	3905	5100	2750	3925	3920.61	4.58	0	-197	3961	3942	3926	3907	3891	3935	3900	98	1175	500	2900	5	1	19370673	761	19.55	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
75	20250113	150129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3935	10	2	0.25	62108605	15843	70.80	3925	3955	3905	5100	2750	3925	3920.26	4.58	0	385	3961	3942	3926	3907	3891	3935	3900	98	1175	500	2900	5	1	19370673	762	19.58	0.54	12	0.08	201.00	7271.00	4390	20240514	-10.36	3400	20240306	15.74	3985	-1.25	20250107	3880	1.42	20250102	4390	-10.36	20240514	3400	15.74	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
76	20250113	140129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-15	5	-0.38	54276795	13840	61.85	3925	3955	3905	5100	2750	3925	3921.73	4.58	0	387	3961	3942	3926	3907	3891	3935	3900	98	1175	500	2900	5	1	19370673	757	19.45	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	3985	-1.88	20250107	3880	0.77	20250102	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
77	20250113	130127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-10	5	-0.25	30782655	7835	35.01	3925	3955	3905	5100	2750	3925	3928.86	4.58	0	-25	3961	3942	3926	3907	3891	3935	3900	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	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
78	20250113	120128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	5	2	0.13	17113060	4353	19.45	3925	3955	3905	5100	2750	3925	3931.33	4.58	0	-182	3961	3942	3926	3907	3891	3935	3900	98	1175	500	2900	5	1	19370673	761	19.55	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
79	20250113	110128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	5	2	0.13	16806520	4275	19.10	3925	3955	3905	5100	2750	3925	3931.35	4.58	0	-182	3961	3942	3926	3907	3891	3935	3900	98	1175	500	2900	5	1	19370673	761	19.55	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
80	20250113	100128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	5	2	0.13	15748090	4005	17.90	3925	3955	3905	5100	2750	3925	3932.11	4.58	0	-182	3961	3942	3926	3907	3891	3935	3900	98	1175	500	2900	5	1	19370673	761	19.55	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
81	20250113	090128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	0	3	0.00	392500	100	0.45	3925	3925	3925	5100	2750	3925	3925.00	4.58	0	-100	3961	3942	3926	3907	3891	3935	3900	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	3985	-1.51	20250107	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887514	N	N	0	N	00	N
82	20250110	160127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	10	2	0.26	87750525	22378	104.55	3940	3945	3910	5080	2745	3915	3921.29	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	760	19.53	0.54	12	0.12	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
83	20250110	150128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3910	-5	5	-0.13	87742675	22376	104.54	3940	3945	3910	5080	2745	3915	3921.29	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	757	19.45	0.54	12	0.12	201.00	7271.00	4390	20240514	-10.93	3400	20240306	15.00	3985	-1.88	20250107	3880	0.77	20250102	4390	-10.93	20240514	3400	15.00	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
84	20250110	140127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	72081015	18375	85.85	3940	3945	3910	5080	2745	3915	3922.78	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.09	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
85	20250110	130128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	10	2	0.26	50528515	12875	60.15	3940	3945	3910	5080	2745	3915	3924.54	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	760	19.53	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3985	-1.51	20250107	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
86	20250110	120128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	37538920	9555	44.64	3940	3945	3920	5080	2745	3915	3928.72	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3985	-1.63	20250107	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
87	20250110	110127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	29691420	7555	35.30	3940	3945	3920	5080	2745	3915	3930.04	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3985	-1.63	20250107	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
88	20250110	100128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	25	2	0.64	6208445	1576	7.36	3940	3945	3935	5080	2745	3915	3939.37	4.58	0	46	3965	3940	3925	3900	3885	3932	3892	98	1165	500	2890	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
89	20250110	090128	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	4.58	0	0	3965	3940	3925	3900	3885	3932	3892	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	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887468	N	N	0	N	00	N
90	20250109	160127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	83889400	21404	87.17	3950	3950	3910	5080	2745	3915	3919.33	4.58	0	75	3975	3945	3925	3895	3875	3960	3910	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.11	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
91	20250109	150128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	5	2	0.13	82820605	21131	86.06	3950	3950	3910	5080	2745	3915	3919.39	4.58	0	348	3975	3945	3925	3895	3875	3960	3910	98	1165	500	2890	5	1	19370673	759	19.50	0.54	12	0.11	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3985	-1.63	20250107	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
92	20250109	140128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	0	3	0.00	79418465	20262	82.52	3950	3950	3910	5080	2745	3915	3919.58	4.58	0	348	3975	3945	3925	3895	3875	3960	3910	98	1165	500	2890	5	1	19370673	758	19.48	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
93	20250109	130127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	25	2	0.64	46249600	11801	48.06	3950	3950	3910	5080	2745	3915	3919.13	4.58	0	273	3975	3945	3925	3895	3875	3960	3910	98	1165	500	2890	5	1	19370673	763	19.60	0.54	12	0.06	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
94	20250109	120128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	25	2	0.64	46249600	11801	48.06	3950	3950	3910	5080	2745	3915	3919.13	4.58	0	273	3975	3945	3925	3895	3875	3960	3910	98	1165	500	2890	5	1	19370673	763	19.60	0.54	12	0.06	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
95	20250109	110127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	25	2	0.64	5928895	1513	6.16	3950	3950	3915	5080	2745	3915	3918.64	4.58	0	0	3975	3945	3925	3895	3875	3960	3910	98	1165	500	2890	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
96	20250109	100128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	10	2	0.26	3923205	1002	4.08	3950	3950	3915	5080	2745	3915	3915.37	4.58	0	0	3975	3945	3925	3895	3875	3960	3910	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	3985	-1.51	20250107	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
97	20250109	090128	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	4.58	0	0	3975	3945	3925	3895	3875	3960	3910	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	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887393	N	N	0	N	00	N
98	20250108	160127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3915	-25	5	-0.63	96357905	24553	117.79	3905	3955	3905	5120	2760	3940	3924.49	4.58	0	407	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	758	19.48	0.54	12	0.13	201.00	7271.00	4390	20240514	-10.82	3400	20240306	15.15	3985	-1.76	20250107	3880	0.90	20250102	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
99	20250108	150127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	0	3	0.00	54645740	13906	66.71	3905	3955	3905	5120	2760	3940	3929.65	4.58	0	327	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	763	19.60	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
100	20250108	140128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-10	5	-0.25	39220470	9981	47.88	3905	3955	3905	5120	2760	3940	3929.51	4.58	0	59	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	761	19.55	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
101	20250108	130128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-10	5	-0.25	39220470	9981	47.88	3905	3955	3905	5120	2760	3940	3929.51	4.58	0	59	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	761	19.55	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
102	20250108	120127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-10	5	-0.25	35201260	8957	42.97	3905	3955	3905	5120	2760	3940	3930.03	4.58	0	59	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	761	19.55	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
103	20250108	110127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	-20	5	-0.51	31142780	7923	38.01	3905	3955	3905	5120	2760	3940	3930.68	4.58	0	59	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	759	19.50	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3985	-1.63	20250107	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
104	20250108	100127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-10	5	-0.25	27847915	7083	33.98	3905	3955	3905	5120	2760	3940	3931.66	4.58	0	59	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	761	19.55	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3985	-1.38	20250107	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
105	20250108	090129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	10	2	0.25	3972160	1017	4.88	3905	3955	3905	5120	2760	3940	3905.76	4.58	0	25	4003	3971	3953	3921	3903	3962	3912	98	1180	500	2910	5	1	19370673	765	19.65	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	3985	-0.88	20250107	3880	1.80	20250102	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		886986	N	N	0	N	00	N
106	20250107	160127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	-15	5	-0.38	82603465	20845	110.17	3955	3985	3935	5140	2770	3955	3962.75	4.58	0	-71	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	763	19.60	0.54	12	0.11	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3985	-1.13	20250107	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
107	20250107	150127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3965	10	2	0.25	81319240	20520	108.45	3955	3985	3935	5140	2770	3955	3962.93	4.58	0	91	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	768	19.73	0.55	12	0.11	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	3985	-0.50	20250107	3880	2.19	20250102	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
108	20250107	140127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3965	10	2	0.25	47111015	11869	62.73	3955	3985	3940	5140	2770	3955	3969.25	4.58	0	167	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	768	19.73	0.55	12	0.06	201.00	7271.00	4390	20240514	-9.68	3400	20240306	16.62	3985	-0.50	20250107	3880	2.19	20250102	4390	-9.68	20240514	3400	16.62	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
109	20250107	130127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3955	0	3	0.00	46721625	11771	62.21	3955	3985	3940	5140	2770	3955	3969.21	4.58	0	167	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	766	19.68	0.54	12	0.06	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	3985	-0.75	20250107	3880	1.93	20250102	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
110	20250107	120128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3985	30	2	0.76	18311360	4608	24.35	3955	3985	3940	5140	2770	3955	3973.82	4.58	0	-3	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	772	19.83	0.55	12	0.02	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	3985	0.00	20250107	3880	2.71	20250102	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
111	20250107	110127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3985	30	2	0.76	17064055	4295	22.70	3955	3985	3940	5140	2770	3955	3973.00	4.58	0	-3	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	772	19.83	0.55	12	0.02	201.00	7271.00	4390	20240514	-9.23	3400	20240306	17.21	3985	0.00	20250107	3880	2.71	20250102	4390	-9.23	20240514	3400	17.21	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
112	20250107	100128	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3960	5	2	0.13	2040940	517	2.73	3955	3960	3940	5140	2770	3955	3947.66	4.58	0	-3	3978	3966	3943	3931	3908	3972	3937	98	1185	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	3960	0.00	20250107	3880	2.06	20250102	4390	-9.79	20240514	3400	16.47	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
113	20250107	090127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3955	0	3	0.00	23730	6	0.03	3955	3955	3955	5140	2770	3955	3955.00	4.58	0	0	3978	3966	3943	3931	3908	3972	3937	98	1185	500	2920	5	1	19370673	766	19.68	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	3955	0.00	20250106	3880	1.93	20250102	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		887057	N	N	0	N	00	N
114	20250106	160126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3955	15	2	0.38	74580275	18921	292.58	3955	3955	3920	5120	2760	3940	3941.67	4.58	0	-220	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	766	19.68	0.54	12	0.10	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	3955	0.00	20250106	3880	1.93	20250102	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
115	20250106	150126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	10	2	0.25	74477560	18895	292.18	3955	3955	3920	5120	2760	3940	3941.65	4.58	0	-202	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	765	19.65	0.54	12	0.10	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	3955	-0.13	20250106	3880	1.80	20250102	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
116	20250106	140126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3955	15	2	0.38	73138445	18556	286.93	3955	3955	3920	5120	2760	3940	3941.50	4.58	0	-202	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	766	19.68	0.54	12	0.10	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	3955	0.00	20250106	3880	1.93	20250102	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
117	20250106	130126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3945	5	2	0.13	53349675	13546	209.46	3955	3955	3920	5120	2760	3940	3938.41	4.58	0	-157	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	764	19.63	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.14	3400	20240306	16.03	3955	-0.25	20250106	3880	1.68	20250102	4390	-10.14	20240514	3400	16.03	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
118	20250106	120126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3950	10	2	0.25	51759835	13143	203.23	3955	3955	3920	5120	2760	3940	3938.21	4.58	0	-157	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	765	19.65	0.54	12	0.07	201.00	7271.00	4390	20240514	-10.02	3400	20240306	16.18	3955	-0.13	20250106	3880	1.80	20250102	4390	-10.02	20240514	3400	16.18	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
119	20250106	110126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	-10	5	-0.25	35908440	9114	140.93	3955	3955	3920	5120	2760	3940	3939.92	4.58	0	-157	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	761	19.55	0.54	12	0.05	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3955	-0.63	20250106	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
120	20250106	100126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3920	-20	5	-0.51	29449935	7470	115.51	3955	3955	3920	5120	2760	3940	3942.43	4.58	0	-157	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	759	19.50	0.54	12	0.04	201.00	7271.00	4390	20240514	-10.71	3400	20240306	15.29	3955	-0.88	20250106	3880	1.03	20250102	4390	-10.71	20240514	3400	15.29	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
121	20250106	090125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3955	15	2	0.38	3955	1	0.02	3955	3955	3955	5120	2760	3940	3955.00	4.58	0	0	3970	3955	3930	3915	3890	3960	3920	98	1180	500	2910	5	1	19370673	766	19.68	0.54	12	0.00	201.00	7271.00	4390	20240514	-9.91	3400	20240306	16.32	3955	0.00	20250106	3880	1.93	20250102	4390	-9.91	20240514	3400	16.32	20240306	0.00	N	002230	500	98 억		887277	N	N	0	N	00	N
122	20250103	160127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	45	2	1.16	25413155	6467	345.46	3940	3945	3905	5060	2730	3895	3929.67	4.58	0	-6	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	763	19.60	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3945	0.00	20250102	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
123	20250103	150126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	45	2	1.16	22202140	5651	301.87	3940	3945	3905	5060	2730	3895	3928.89	4.58	0	-1	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	763	19.60	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3945	0.00	20250102	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
124	20250103	140126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	35	2	0.90	20010390	5094	272.12	3940	3945	3905	5060	2730	3895	3928.23	4.58	0	-1	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	761	19.55	0.54	12	0.03	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3945	0.00	20250102	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
125	20250103	130126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3930	35	2	0.90	18591060	4733	252.83	3940	3945	3905	5060	2730	3895	3927.97	4.58	0	-1	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	761	19.55	0.54	12	0.02	201.00	7271.00	4390	20240514	-10.48	3400	20240306	15.59	3945	0.00	20250102	3880	1.29	20250102	4390	-10.48	20240514	3400	15.59	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
126	20250103	120126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	45	2	1.16	7586210	1935	103.37	3940	3945	3905	5060	2730	3895	3920.52	4.58	0	-1	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	763	19.60	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3945	0.00	20250102	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
127	20250103	110126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	30	2	0.77	5029520	1284	68.59	3940	3945	3905	5060	2730	3895	3917.07	4.58	0	-1	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	760	19.53	0.54	12	0.01	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3945	0.00	20250102	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
128	20250103	100126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3925	30	2	0.77	1558595	398	21.26	3940	3945	3910	5060	2730	3895	3916.07	4.58	0	0	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	760	19.53	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.59	3400	20240306	15.44	3945	0.00	20250102	3880	1.16	20250102	4390	-10.59	20240514	3400	15.44	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
129	20250103	090126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3940	45	2	1.16	3940	1	0.05	3940	3940	3940	5060	2730	3895	3940.00	4.58	0	0	3971	3932	3906	3867	3841	3920	3855	98	1165	500	2880	5	1	19370673	763	19.60	0.54	12	0.00	201.00	7271.00	4390	20240514	-10.25	3400	20240306	15.88	3945	-0.13	20250102	3880	1.55	20250102	4390	-10.25	20240514	3400	15.88	20240306	0.00	N	002230	500	98 억		887283	N	N	0	N	00	N
130	20250102	160126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	7287645	1871	66.28	3900	3945	3880	5080	2745	3915	3895.05	4.58	0	13	4008	3961	3928	3881	3848	3945	3865	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	3945	-1.27	20250102	3880	0.39	20250102	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
131	20250102	150126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	6793000	1744	61.78	3900	3945	3880	5080	2745	3915	3895.07	4.58	0	22	4008	3961	3928	3881	3848	3945	3865	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	3945	-1.27	20250102	3880	0.39	20250102	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
132	20250102	140125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	6793000	1744	61.78	3900	3945	3880	5080	2745	3915	3895.07	4.58	0	22	4008	3961	3928	3881	3848	3945	3865	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	3945	-1.27	20250102	3880	0.39	20250102	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
133	20250102	130126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3895	-20	5	-0.51	5383260	1381	48.92	3900	3945	3885	5080	2745	3915	3898.09	4.58	0	22	4008	3961	3928	3881	3848	3945	3865	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	3945	-1.27	20250102	3885	0.26	20250102	4390	-11.28	20240514	3400	14.56	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
134	20250102	120126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-15	5	-0.38	4356435	1117	39.57	3900	3945	3885	5080	2745	3915	3900.12	4.58	0	22	4008	3961	3928	3881	3848	3945	3865	98	1165	500	2890	5	1	19370673	755	19.40	0.54	12	0.01	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3945	-1.14	20250102	3885	0.39	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
135	20250102	110124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3900	-15	5	-0.38	1840910	471	16.68	3900	3945	3885	5080	2745	3915	3908.51	4.58	0	22	4008	3961	3928	3881	3848	3945	3865	98	1165	500	2890	5	1	19370673	755	19.40	0.54	12	0.00	201.00	7271.00	4390	20240514	-11.16	3400	20240306	14.71	3945	-1.14	20250102	3885	0.39	20250102	4390	-11.16	20240514	3400	14.71	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
136	20250102	100126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3885	-30	5	-0.77	116820	30	1.06	3900	3900	3885	5080	2745	3915	3894.00	4.58	0	0	4008	3961	3928	3881	3848	3945	3865	98	1165	500	2890	5	1	19370673	753	19.33	0.53	12	0.00	201.00	7271.00	4390	20240514	-11.50	3400	20240306	14.26	3900	-0.38	20250102	3885	0.00	20250102	4390	-11.50	20240514	3400	14.26	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N
137	20250102	090126	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	4.58	0	0	4008	3961	3928	3881	3848	3945	3865	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	0	0.00	0	0	0.00	0	4390	-10.82	20240514	3400	15.15	20240306	0.00	N	002230	500	98 억		887270	N	N	0	N	00	N