KissMeData/006140/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	10	2	0.19	110360980	21007	189.95	5250	5410	5160	6810	3670	5240	5253.53	0.20	-1103	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	788	12.90	0.62	12	0.14	407.00	8417.00	7950	20240227	-33.96	4070	20241212	28.99	5470	-4.02	20250122	4495	16.80	20250102	7950	-33.96	20240227	4070	28.99	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
3	20250124	150218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	10	2	0.19	93660900	17793	160.89	5250	5410	5160	6810	3670	5240	5263.92	0.20	-677	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	788	12.90	0.62	12	0.12	407.00	8417.00	7950	20240227	-33.96	4070	20241212	28.99	5470	-4.02	20250122	4495	16.80	20250102	7950	-33.96	20240227	4070	28.99	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
4	20250124	140219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5210	-30	5	-0.57	85251870	16179	146.30	5250	5410	5160	6810	3670	5240	5269.29	0.20	-779	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	782	12.80	0.62	12	0.11	407.00	8417.00	7950	20240227	-34.47	4070	20241212	28.01	5470	-4.75	20250122	4495	15.91	20250102	7950	-34.47	20240227	4070	28.01	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
5	20250124	130220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	10	2	0.19	74206040	14062	127.15	5250	5410	5160	6810	3670	5240	5277.06	0.20	-736	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	788	12.90	0.62	12	0.09	407.00	8417.00	7950	20240227	-33.96	4070	20241212	28.99	5470	-4.02	20250122	4495	16.80	20250102	7950	-33.96	20240227	4070	28.99	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
6	20250124	120218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	10	2	0.19	48637380	9153	82.77	5250	5410	5180	6810	3670	5240	5313.82	0.20	-692	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	788	12.90	0.62	12	0.06	407.00	8417.00	7950	20240227	-33.96	4070	20241212	28.99	5470	-4.02	20250122	4495	16.80	20250102	7950	-33.96	20240227	4070	28.99	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
7	20250124	110220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	40	2	0.76	40763760	7651	69.18	5250	5410	5180	6810	3670	5240	5327.90	0.20	-664	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	792	12.97	0.63	12	0.05	407.00	8417.00	7950	20240227	-33.58	4070	20241212	29.73	5470	-3.47	20250122	4495	17.46	20250102	7950	-33.58	20240227	4070	29.73	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
8	20250124	100219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	40	2	0.76	36076030	6764	61.16	5250	5410	5180	6810	3670	5240	5333.53	0.20	-459	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	792	12.97	0.63	12	0.05	407.00	8417.00	7950	20240227	-33.58	4070	20241212	29.73	5470	-3.47	20250122	4495	17.46	20250102	7950	-33.58	20240227	4070	29.73	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
9	20250124	090219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	10	2	0.19	47250	9	0.08	5250	5250	5250	6810	3670	5240	5250.00	0.20	-1	5500	5370	5290	5160	5080	5330	5120	75	1570	500	3350	10	1	15000000	788	12.90	0.62	12	0.00	407.00	8417.00	7950	20240227	-33.96	4070	20241212	28.99	5470	-4.02	20250122	4495	16.80	20250102	7950	-33.96	20240227	4070	28.99	20241212	0.76	N	006140	500	75 억	29958	N	N	N	N
10	20250123	160220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5240	-20	5	-0.38	58341060	11059	31.40	5260	5420	5210	6830	3690	5260	5275.44	0.20	-660	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	786	12.87	0.62	12	0.07	407.00	8417.00	7950	20240227	-34.09	4070	20241212	28.75	5470	-4.20	20250122	4495	16.57	20250102	7950	-34.09	20240227	4070	28.75	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
11	20250123	150217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5300	40	2	0.76	51350000	9727	27.62	5260	5420	5210	6830	3690	5260	5279.12	0.20	-577	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	795	13.02	0.63	12	0.06	407.00	8417.00	7950	20240227	-33.33	4070	20241212	30.22	5470	-3.11	20250122	4495	17.91	20250102	7950	-33.33	20240227	4070	30.22	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
12	20250123	140219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5260	0	3	0.00	44204450	8375	23.78	5260	5420	5210	6830	3690	5260	5278.14	0.20	-306	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	789	12.92	0.62	12	0.06	407.00	8417.00	7950	20240227	-33.84	4070	20241212	29.24	5470	-3.84	20250122	4495	17.02	20250102	7950	-33.84	20240227	4070	29.24	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
13	20250123	130218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5290	30	2	0.57	36818790	6971	19.79	5260	5420	5210	6830	3690	5260	5281.71	0.20	-41	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	794	13.00	0.63	12	0.05	407.00	8417.00	7950	20240227	-33.46	4070	20241212	29.98	5470	-3.29	20250122	4495	17.69	20250102	7950	-33.46	20240227	4070	29.98	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
14	20250123	120219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	50	2	0.95	36211580	6856	19.47	5260	5420	5210	6830	3690	5260	5281.74	0.20	-41	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	797	13.05	0.63	12	0.05	407.00	8417.00	7950	20240227	-33.21	4070	20241212	30.47	5470	-2.93	20250122	4495	18.13	20250102	7950	-33.21	20240227	4070	30.47	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
15	20250123	110219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5220	-40	5	-0.76	26849550	5085	14.44	5260	5420	5210	6830	3690	5260	5280.15	0.20	655	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	783	12.83	0.62	12	0.03	407.00	8417.00	7950	20240227	-34.34	4070	20241212	28.26	5470	-4.57	20250122	4495	16.13	20250102	7950	-34.34	20240227	4070	28.26	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
16	20250123	100218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5260	0	3	0.00	17030740	3212	9.12	5260	5420	5210	6830	3690	5260	5302.22	0.20	449	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	789	12.92	0.62	12	0.02	407.00	8417.00	7950	20240227	-33.84	4070	20241212	29.24	5470	-3.84	20250122	4495	17.02	20250102	7950	-33.84	20240227	4070	29.24	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
17	20250123	090218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	80	2	1.52	2587400	493	1.40	5260	5340	5210	6830	3690	5260	5248.28	0.20	-27	5540	5400	5330	5190	5120	5365	5155	75	1570	500	3360	10	1	15000000	801	13.12	0.63	12	0.00	407.00	8417.00	7950	20240227	-32.83	4070	20241212	31.20	5470	-2.38	20250122	4495	18.80	20250102	7950	-32.83	20240227	4070	31.20	20241212	0.80	N	006140	500	75 억	30629	N	N	N	N
18	20250122	160217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5260	-160	5	-2.95	187955120	35159	33.53	5380	5470	5260	7040	3800	5420	5345.93	0.21	-474	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	789	12.92	0.62	12	0.23	407.00	8417.00	7950	20240227	-33.84	4070	20241212	29.24	5470	-3.84	20250122	4495	17.02	20250102	7950	-33.84	20240227	4070	29.24	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
19	20250122	150217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5370	-50	5	-0.92	177653580	33209	31.67	5380	5470	5260	7040	3800	5420	5349.56	0.21	-214	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	806	13.19	0.64	12	0.22	407.00	8417.00	7950	20240227	-32.45	4070	20241212	31.94	5470	-1.83	20250122	4495	19.47	20250102	7950	-32.45	20240227	4070	31.94	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
20	20250122	140217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5330	-90	5	-1.66	171839860	32120	30.64	5380	5470	5260	7040	3800	5420	5349.93	0.21	300	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	800	13.10	0.63	12	0.21	407.00	8417.00	7950	20240227	-32.96	4070	20241212	30.96	5470	-2.56	20250122	4495	18.58	20250102	7950	-32.96	20240227	4070	30.96	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
21	20250122	130217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5310	-110	5	-2.03	156588710	29249	27.90	5380	5470	5260	7040	3800	5420	5353.64	0.21	1038	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	797	13.05	0.63	12	0.19	407.00	8417.00	7950	20240227	-33.21	4070	20241212	30.47	5470	-2.93	20250122	4495	18.13	20250102	7950	-33.21	20240227	4070	30.47	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
22	20250122	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5340	-80	5	-1.48	123305160	22937	21.88	5380	5470	5260	7040	3800	5420	5375.82	0.21	34	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	801	13.12	0.63	12	0.15	407.00	8417.00	7950	20240227	-32.83	4070	20241212	31.20	5470	-2.38	20250122	4495	18.80	20250102	7950	-32.83	20240227	4070	31.20	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
23	20250122	110217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	-100	5	-1.85	112508580	20913	19.95	5380	5470	5260	7040	3800	5420	5379.84	0.21	28	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	798	13.07	0.63	12	0.14	407.00	8417.00	7950	20240227	-33.08	4070	20241212	30.71	5470	-2.74	20250122	4495	18.35	20250102	7950	-33.08	20240227	4070	30.71	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
24	20250122	100217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	0	3	0.00	64847050	11974	11.42	5380	5470	5370	7040	3800	5420	5415.65	0.21	-1008	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	813	13.32	0.64	12	0.08	407.00	8417.00	7950	20240227	-31.82	4070	20241212	33.17	5470	-0.91	20250122	4495	20.58	20250102	7950	-31.82	20240227	4070	33.17	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
25	20250122	090218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	-20	5	-0.37	14099330	2604	2.48	5380	5470	5370	7040	3800	5420	5414.49	0.21	-79	5706	5562	5296	5152	4886	5635	5225	75	1620	500	3460	10	1	15000000	810	13.27	0.64	12	0.02	407.00	8417.00	7950	20240227	-32.08	4070	20241212	32.68	5470	-1.28	20250122	4495	20.13	20250102	7950	-32.08	20240227	4070	32.68	20241212	0.83	N	006140	500	75 억	31104	N	N	N	N
26	20250121	160216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5420	310	2	6.07	546676710	103432	71.06	5070	5440	5030	6640	3580	5110	5285.36	0.17	6072	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	813	13.32	0.64	12	0.69	407.00	8417.00	7950	20240227	-31.82	4070	20241212	33.17	5440	-0.37	20250121	4495	20.58	20250102	7950	-31.82	20240227	4070	33.17	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
27	20250121	150217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	290	2	5.68	503130770	95367	65.52	5070	5440	5030	6640	3580	5110	5275.75	0.17	6730	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	810	13.27	0.64	12	0.64	407.00	8417.00	7950	20240227	-32.08	4070	20241212	32.68	5440	-0.74	20250121	4495	20.13	20250102	7950	-32.08	20240227	4070	32.68	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
28	20250121	140217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5350	240	2	4.70	447265760	84864	58.30	5070	5440	5030	6640	3580	5110	5270.41	0.17	5891	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	803	13.14	0.64	12	0.57	407.00	8417.00	7950	20240227	-32.70	4070	20241212	31.45	5440	-1.65	20250121	4495	19.02	20250102	7950	-32.70	20240227	4070	31.45	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
29	20250121	130217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	280	2	5.48	389552430	74108	50.91	5070	5440	5030	6640	3580	5110	5256.58	0.17	7055	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	809	13.24	0.64	12	0.49	407.00	8417.00	7950	20240227	-32.20	4070	20241212	32.43	5440	-0.92	20250121	4495	19.91	20250102	7950	-32.20	20240227	4070	32.43	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
30	20250121	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5280	170	2	3.33	250544880	48146	33.08	5070	5300	5030	6640	3580	5110	5203.88	0.17	4013	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	792	12.97	0.63	12	0.32	407.00	8417.00	7950	20240227	-33.58	4070	20241212	29.73	5300	-0.38	20250121	4495	17.46	20250102	7950	-33.58	20240227	4070	29.73	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
31	20250121	110210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	70	2	1.37	217021190	41741	28.68	5070	5300	5030	6640	3580	5110	5199.26	0.17	3806	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	777	12.73	0.62	12	0.28	407.00	8417.00	7950	20240227	-34.84	4070	20241212	27.27	5300	-2.26	20250121	4495	15.24	20250102	7950	-34.84	20240227	4070	27.27	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
32	20250121	100209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5250	140	2	2.74	161706570	31113	21.37	5070	5300	5030	6640	3580	5110	5197.43	0.17	2817	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	788	12.90	0.62	12	0.21	407.00	8417.00	7950	20240227	-33.96	4070	20241212	28.99	5300	-0.94	20250121	4495	16.80	20250102	7950	-33.96	20240227	4070	28.99	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
33	20250121	090217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5070	-40	5	-0.78	16779310	3301	2.27	5070	5110	5070	6640	3580	5110	5082.99	0.17	457	5456	5282	5066	4892	4676	5370	4980	75	1530	500	3270	10	1	15000000	761	12.46	0.60	12	0.02	407.00	8417.00	7950	20240227	-36.23	4070	20241212	24.57	5240	-3.24	20250120	4495	12.79	20250102	7950	-36.23	20240227	4070	24.57	20241212	0.86	N	006140	500	75 억	25015	N	N	N	N
34	20250120	160216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5110	450	2	9.66	736075330	145100	944.42	4995	5240	4850	6050	3265	4660	5072.90	0.16	1390	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	10	1	15000000	767	12.56	0.61	12	0.97	407.00	8417.00	7950	20240227	-35.72	4070	20241212	25.55	5240	-2.48	20250120	4495	13.68	20250102	7950	-35.72	20240227	4070	25.55	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
35	20250120	150217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5100	440	2	9.44	680906390	134264	873.89	4995	5240	4850	6050	3265	4660	5071.74	0.16	1110	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	10	1	15000000	765	12.53	0.61	12	0.90	407.00	8417.00	7950	20240227	-35.85	4070	20241212	25.31	5240	-2.67	20250120	4495	13.46	20250102	7950	-35.85	20240227	4070	25.31	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
36	20250120	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5090	430	2	9.23	499572960	99162	645.42	4995	5190	4850	6050	3265	4660	5038.37	0.16	-751	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	10	1	15000000	764	12.51	0.60	12	0.66	407.00	8417.00	7950	20240227	-35.97	4070	20241212	25.06	5190	-1.93	20250120	4495	13.24	20250102	7950	-35.97	20240227	4070	25.06	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
37	20250120	130215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5040	380	2	8.15	410576570	81629	531.30	4995	5190	4850	6050	3265	4660	5030.29	0.16	-147	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	10	1	15000000	756	12.38	0.60	12	0.54	407.00	8417.00	7950	20240227	-36.60	4070	20241212	23.83	5190	-2.89	20250120	4495	12.12	20250102	7950	-36.60	20240227	4070	23.83	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
38	20250120	120217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4995	335	2	7.19	131543650	26580	173.00	4995	5000	4850	6050	3265	4660	4950.18	0.16	-1533	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	5	1	15000000	749	12.27	0.59	12	0.18	407.00	8417.00	7950	20240227	-37.17	4070	20241212	22.73	5000	-0.10	20250120	4495	11.12	20250102	7950	-37.17	20240227	4070	22.73	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
39	20250120	110216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4955	295	2	6.33	117808945	23819	155.03	4995	5000	4850	6050	3265	4660	4947.35	0.16	-1613	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	5	1	15000000	743	12.17	0.59	12	0.16	407.00	8417.00	7950	20240227	-37.67	4070	20241212	21.74	5000	-0.90	20250120	4495	10.23	20250102	7950	-37.67	20240227	4070	21.74	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
40	20250120	100216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4935	275	2	5.90	101772075	20573	133.90	4995	5000	4850	6050	3265	4660	4948.43	0.16	-1968	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	5	1	15000000	740	12.13	0.59	12	0.14	407.00	8417.00	7950	20240227	-37.92	4070	20241212	21.25	5000	-1.30	20250120	4495	9.79	20250102	7950	-37.92	20240227	4070	21.25	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
41	20250120	090216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4940	280	2	6.01	34757765	6969	45.36	4995	5000	4920	6050	3265	4660	4992.78	0.16	-897	4773	4716	4683	4626	4593	4700	4610	75	1390	500	2980	5	1	15000000	741	12.14	0.59	12	0.05	407.00	8417.00	7950	20240227	-37.86	4070	20241212	21.38	5000	-1.20	20250120	4495	9.90	20250102	7950	-37.86	20240227	4070	21.38	20241212	0.87	N	006140	500	75 억	23352	N	N	N	N
42	20250117	160215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4660	-80	5	-1.69	71090035	15167	389.90	4740	4740	4650	6160	3320	4740	4687.18	0.16	-355	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	699	11.45	0.55	12	0.10	407.00	8417.00	7950	20240227	-41.38	4070	20241212	14.50	4930	-5.48	20250102	4495	3.67	20250102	7950	-41.38	20240227	4070	14.50	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
43	20250117	150216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4675	-65	5	-1.37	70055375	14945	384.19	4740	4740	4650	6160	3320	4740	4687.55	0.16	-175	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	701	11.49	0.56	12	0.10	407.00	8417.00	7950	20240227	-41.19	4070	20241212	14.86	4930	-5.17	20250102	4495	4.00	20250102	7950	-41.19	20240227	4070	14.86	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
44	20250117	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4675	-65	5	-1.37	63796005	13600	349.61	4740	4740	4650	6160	3320	4740	4690.88	0.16	-133	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	701	11.49	0.56	12	0.09	407.00	8417.00	7950	20240227	-41.19	4070	20241212	14.86	4930	-5.17	20250102	4495	4.00	20250102	7950	-41.19	20240227	4070	14.86	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
45	20250117	130215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4685	-55	5	-1.16	57660270	12283	315.76	4740	4740	4660	6160	3320	4740	4694.31	0.16	-128	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	703	11.51	0.56	12	0.08	407.00	8417.00	7950	20240227	-41.07	4070	20241212	15.11	4930	-4.97	20250102	4495	4.23	20250102	7950	-41.07	20240227	4070	15.11	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
46	20250117	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4680	-60	5	-1.27	43081845	9158	235.42	4740	4740	4680	6160	3320	4740	4704.29	0.16	-132	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	702	11.50	0.56	12	0.06	407.00	8417.00	7950	20240227	-41.13	4070	20241212	14.99	4930	-5.07	20250102	4495	4.12	20250102	7950	-41.13	20240227	4070	14.99	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
47	20250117	110215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4690	-50	5	-1.05	36852345	7827	201.21	4740	4740	4690	6160	3320	4740	4708.36	0.16	-311	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	704	11.52	0.56	12	0.05	407.00	8417.00	7950	20240227	-41.01	4070	20241212	15.23	4930	-4.87	20250102	4495	4.34	20250102	7950	-41.01	20240227	4070	15.23	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
48	20250117	100216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4705	-35	5	-0.74	22969345	4873	125.27	4740	4740	4700	6160	3320	4740	4713.59	0.16	-191	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	706	11.56	0.56	12	0.03	407.00	8417.00	7950	20240227	-40.82	4070	20241212	15.60	4930	-4.56	20250102	4495	4.67	20250102	7950	-40.82	20240227	4070	15.60	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
49	20250117	090216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-10	5	-0.21	5014400	1060	27.25	4740	4740	4730	6160	3320	4740	4730.57	0.16	-9	4860	4800	4770	4710	4680	4785	4695	75	1420	500	3030	5	1	15000000	710	11.62	0.56	12	0.01	407.00	8417.00	7950	20240227	-40.50	4070	20241212	16.22	4930	-4.06	20250102	4495	5.23	20250102	7950	-40.50	20240227	4070	16.22	20241212	0.87	N	006140	500	75 억	23707	N	N	N	N
50	20250116	160215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4740	-45	5	-0.94	18574695	3890	201.87	4810	4830	4740	6220	3350	4785	4774.99	0.16	109	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	711	11.65	0.56	12	0.03	407.00	8417.00	7950	20240227	-40.38	4070	20241212	16.46	4930	-3.85	20250102	4495	5.45	20250102	7950	-40.38	20240227	4070	16.46	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
51	20250116	150207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4775	-10	5	-0.21	17143150	3588	186.20	4810	4830	4740	6220	3350	4785	4777.91	0.16	110	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	716	11.73	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.94	4070	20241212	17.32	4930	-3.14	20250102	4495	6.23	20250102	7950	-39.94	20240227	4070	17.32	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
52	20250116	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4775	-10	5	-0.21	7065280	1469	76.23	4810	4830	4770	6220	3350	4785	4809.58	0.16	129	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	716	11.73	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.94	4070	20241212	17.32	4930	-3.14	20250102	4495	6.23	20250102	7950	-39.94	20240227	4070	17.32	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
53	20250116	130216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	5	2	0.10	6716310	1396	72.44	4810	4830	4770	6220	3350	4785	4811.11	0.16	127	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	719	11.77	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.75	4070	20241212	17.69	4930	-2.84	20250102	4495	6.56	20250102	7950	-39.75	20240227	4070	17.69	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
54	20250116	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	35	2	0.73	6423620	1335	69.28	4810	4830	4770	6220	3350	4785	4811.70	0.16	103	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	723	11.84	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.37	4070	20241212	18.43	4930	-2.23	20250102	4495	7.23	20250102	7950	-39.37	20240227	4070	18.43	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
55	20250116	110216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	35	2	0.73	2127905	444	23.04	4810	4830	4770	6220	3350	4785	4792.58	0.16	103	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	723	11.84	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.37	4070	20241212	18.43	4930	-2.23	20250102	4495	7.23	20250102	7950	-39.37	20240227	4070	18.43	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
56	20250116	100216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	25	2	0.52	1430375	299	15.52	4810	4810	4770	6220	3350	4785	4783.86	0.16	105	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	722	11.82	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.50	4070	20241212	18.18	4930	-2.43	20250102	4495	7.01	20250102	7950	-39.50	20240227	4070	18.18	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
57	20250116	090216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-15	5	-0.31	577345	121	6.28	4810	4810	4770	6220	3350	4785	4771.45	0.16	116	4851	4817	4791	4757	4731	4805	4745	75	1435	500	3060	5	1	15000000	716	11.72	0.57	12	0.00	407.00	8417.00	7950	20240227	-40.00	4070	20241212	17.20	4930	-3.25	20250102	4495	6.12	20250102	7950	-40.00	20240227	4070	17.20	20241212	0.87	N	006140	500	75 억	23598	N	N	N	N
58	20250115	160215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	0	3	0.00	9204280	1927	39.13	4810	4825	4765	6220	3350	4785	4776.48	0.16	-13	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	718	11.76	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.81	4070	20241212	17.57	4930	-2.94	20250102	4495	6.45	20250102	7950	-39.81	20240227	4070	17.57	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
59	20250115	150216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-15	5	-0.31	8941105	1872	38.02	4810	4825	4765	6220	3350	4785	4776.23	0.16	-11	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	716	11.72	0.57	12	0.01	407.00	8417.00	7950	20240227	-40.00	4070	20241212	17.20	4930	-3.25	20250102	4495	6.12	20250102	7950	-40.00	20240227	4070	17.20	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
60	20250115	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-15	5	-0.31	3614960	755	15.33	4810	4825	4770	6220	3350	4785	4788.03	0.16	-10	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	716	11.72	0.57	12	0.01	407.00	8417.00	7950	20240227	-40.00	4070	20241212	17.20	4930	-3.25	20250102	4495	6.12	20250102	7950	-40.00	20240227	4070	17.20	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
61	20250115	130216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	35	2	0.73	3013560	629	12.77	4810	4825	4770	6220	3350	4785	4791.03	0.16	-21	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	723	11.84	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.37	4070	20241212	18.43	4930	-2.23	20250102	4495	7.23	20250102	7950	-39.37	20240227	4070	18.43	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
62	20250115	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	30	2	0.63	2950945	616	12.51	4810	4825	4770	6220	3350	4785	4790.50	0.16	-17	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	722	11.83	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.43	4070	20241212	18.30	4930	-2.33	20250102	4495	7.12	20250102	7950	-39.43	20240227	4070	18.30	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
63	20250115	110216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4770	-15	5	-0.31	2787215	582	11.82	4810	4825	4770	6220	3350	4785	4789.03	0.16	-8	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	716	11.72	0.57	12	0.00	407.00	8417.00	7950	20240227	-40.00	4070	20241212	17.20	4930	-3.25	20250102	4495	6.12	20250102	7950	-40.00	20240227	4070	17.20	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
64	20250115	100215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	35	2	0.73	573830	119	2.42	4810	4825	4810	6220	3350	4785	4822.10	0.16	-5	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	723	11.84	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.37	4070	20241212	18.43	4930	-2.23	20250102	4495	7.23	20250102	7950	-39.37	20240227	4070	18.43	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
65	20250115	090216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4825	40	2	0.84	216810	45	0.91	4810	4825	4810	6220	3350	4785	4818.00	0.16	0	4811	4797	4776	4762	4741	4805	4770	75	1435	500	3060	5	1	15000000	724	11.86	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.31	4070	20241212	18.55	4930	-2.13	20250102	4495	7.34	20250102	7950	-39.31	20240227	4070	18.55	20241212	0.90	N	006140	500	75 억	23611	N	N	N	N
66	20250114	160214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4785	-5	5	-0.10	23509590	4924	63.87	4755	4790	4755	6220	3355	4790	4774.49	0.16	-76	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	718	11.76	0.57	12	0.03	407.00	8417.00	7950	20240227	-39.81	4070	20241212	17.57	4930	-2.94	20250102	4495	6.45	20250102	7950	-39.81	20240227	4070	17.57	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
67	20250114	150214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-10	5	-0.21	21731225	4552	59.04	4755	4790	4755	6220	3355	4790	4773.99	0.16	45	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	717	11.74	0.57	12	0.03	407.00	8417.00	7950	20240227	-39.87	4070	20241212	17.44	4930	-3.04	20250102	4495	6.34	20250102	7950	-39.87	20240227	4070	17.44	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
68	20250114	140214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-10	5	-0.21	16761060	3514	45.58	4755	4780	4755	6220	3355	4790	4769.80	0.16	141	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	717	11.74	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.87	4070	20241212	17.44	4930	-3.04	20250102	4495	6.34	20250102	7950	-39.87	20240227	4070	17.44	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
69	20250114	130215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-10	5	-0.21	11005940	2310	29.96	4755	4780	4755	6220	3355	4790	4764.48	0.16	42	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	717	11.74	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.87	4070	20241212	17.44	4930	-3.04	20250102	4495	6.34	20250102	7950	-39.87	20240227	4070	17.44	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
70	20250114	120214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-10	5	-0.21	8019900	1684	21.84	4755	4780	4755	6220	3355	4790	4762.41	0.16	42	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	717	11.74	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.87	4070	20241212	17.44	4930	-3.04	20250102	4495	6.34	20250102	7950	-39.87	20240227	4070	17.44	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
71	20250114	110215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4775	-15	5	-0.31	7833630	1645	21.34	4755	4780	4755	6220	3355	4790	4762.09	0.16	44	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	716	11.73	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.94	4070	20241212	17.32	4930	-3.14	20250102	4495	6.23	20250102	7950	-39.94	20240227	4070	17.32	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
72	20250114	100214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-10	5	-0.21	7752445	1628	21.12	4755	4780	4755	6220	3355	4790	4761.94	0.16	59	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	717	11.74	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.87	4070	20241212	17.44	4930	-3.04	20250102	4495	6.34	20250102	7950	-39.87	20240227	4070	17.44	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
73	20250114	090214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4760	-30	5	-0.63	1150725	242	3.14	4755	4760	4755	6220	3355	4790	4755.06	0.16	-32	4906	4847	4811	4752	4716	4830	4735	75	1430	500	3060	5	1	15000000	714	11.70	0.57	12	0.00	407.00	8417.00	7950	20240227	-40.13	4070	20241212	16.95	4930	-3.45	20250102	4495	5.90	20250102	7950	-40.13	20240227	4070	16.95	20241212	0.90	N	006140	500	75 억	23687	N	N	N	N
74	20250113	160213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-50	5	-1.03	36996515	7710	91.04	4865	4870	4775	6290	3390	4840	4798.51	0.16	-60	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	719	11.77	0.57	12	0.05	407.00	8417.00	7950	20240227	-39.75	4070	20241212	17.69	4930	-2.84	20250102	4495	6.56	20250102	7950	-39.75	20240227	4070	17.69	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
75	20250113	150214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-40	5	-0.83	36205860	7545	89.09	4865	4870	4775	6290	3390	4840	4798.66	0.16	61	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	720	11.79	0.57	12	0.05	407.00	8417.00	7950	20240227	-39.62	4070	20241212	17.94	4930	-2.64	20250102	4495	6.79	20250102	7950	-39.62	20240227	4070	17.94	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
76	20250113	140212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-45	5	-0.93	34815305	7255	85.67	4865	4870	4775	6290	3390	4840	4798.80	0.16	62	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	719	11.78	0.57	12	0.05	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
77	20250113	130211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-45	5	-0.93	25615820	5332	62.96	4865	4870	4795	6290	3390	4840	4804.17	0.16	62	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	719	11.78	0.57	12	0.04	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
78	20250113	120211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-45	5	-0.93	17905325	3724	43.97	4865	4870	4795	6290	3390	4840	4808.09	0.16	62	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	719	11.78	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
79	20250113	110211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	-40	5	-0.83	14817250	3080	36.37	4865	4870	4800	6290	3390	4840	4810.80	0.16	62	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	720	11.79	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.62	4070	20241212	17.94	4930	-2.64	20250102	4495	6.79	20250102	7950	-39.62	20240227	4070	17.94	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
80	20250113	100211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4805	-35	5	-0.72	7768325	1612	19.03	4865	4870	4805	6290	3390	4840	4819.06	0.16	62	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	721	11.81	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.56	4070	20241212	18.06	4930	-2.54	20250102	4495	6.90	20250102	7950	-39.56	20240227	4070	18.06	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
81	20250113	090212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	25	2	0.52	145950	30	0.35	4865	4865	4865	6290	3390	4840	4865.00	0.16	0	4926	4882	4846	4802	4766	4865	4785	75	1450	500	3090	5	1	15000000	730	11.95	0.58	12	0.00	407.00	8417.00	7950	20240227	-38.81	4070	20241212	19.53	4930	-1.32	20250102	4495	8.23	20250102	7950	-38.81	20240227	4070	19.53	20241212	0.90	N	006140	500	75 억	23747	N	N	N	N
82	20250110	160210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-25	5	-0.51	40941660	8456	140.61	4845	4890	4810	6320	3410	4865	4841.73	0.16	-95	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	726	11.89	0.58	12	0.06	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
83	20250110	150211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-30	5	-0.62	39883270	8237	136.96	4845	4890	4810	6320	3410	4865	4841.97	0.16	20	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	725	11.88	0.57	12	0.05	407.00	8417.00	7950	20240227	-39.18	4070	20241212	18.80	4930	-1.93	20250102	4495	7.56	20250102	7950	-39.18	20240227	4070	18.80	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
84	20250110	140211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-45	5	-0.92	32269550	6656	110.68	4845	4890	4815	6320	3410	4865	4848.19	0.16	30	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	723	11.84	0.57	12	0.04	407.00	8417.00	7950	20240227	-39.37	4070	20241212	18.43	4930	-2.23	20250102	4495	7.23	20250102	7950	-39.37	20240227	4070	18.43	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
85	20250110	130211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4830	-35	5	-0.72	21790635	4485	74.58	4845	4890	4815	6320	3410	4865	4858.56	0.16	30	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	725	11.87	0.57	12	0.03	407.00	8417.00	7950	20240227	-39.25	4070	20241212	18.67	4930	-2.03	20250102	4495	7.45	20250102	7950	-39.25	20240227	4070	18.67	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
86	20250110	120210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-25	5	-0.51	20751635	4270	71.00	4845	4890	4815	6320	3410	4865	4859.87	0.16	30	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	726	11.89	0.58	12	0.03	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
87	20250110	110210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-20	5	-0.41	19720700	4057	67.46	4845	4890	4815	6320	3410	4865	4860.91	0.16	212	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	727	11.90	0.58	12	0.03	407.00	8417.00	7950	20240227	-39.06	4070	20241212	19.04	4930	-1.72	20250102	4495	7.79	20250102	7950	-39.06	20240227	4070	19.04	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
88	20250110	100211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-30	5	-0.62	14616605	2999	49.87	4845	4890	4835	6320	3410	4865	4873.83	0.16	-111	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	725	11.88	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.18	4070	20241212	18.80	4930	-1.93	20250102	4495	7.56	20250102	7950	-39.18	20240227	4070	18.80	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
89	20250110	090211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	-20	5	-0.41	92055	19	0.32	4845	4845	4845	6320	3410	4865	4845.00	0.16	0	4911	4887	4851	4827	4791	4900	4840	75	1455	500	3110	5	1	15000000	727	11.90	0.58	12	0.00	407.00	8417.00	7950	20240227	-39.06	4070	20241212	19.04	4930	-1.72	20250102	4495	7.79	20250102	7950	-39.06	20240227	4070	19.04	20241212	0.95	N	006140	500	75 억	23842	N	N	N	N
90	20250109	160210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	0	3	0.00	29001040	5970	50.19	4840	4875	4815	6320	3410	4865	4857.80	0.16	-228	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	730	11.95	0.58	12	0.04	407.00	8417.00	7950	20240227	-38.81	4070	20241212	19.53	4930	-1.32	20250102	4495	8.23	20250102	7950	-38.81	20240227	4070	19.53	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
91	20250109	150210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-5	5	-0.10	23245045	4786	40.24	4840	4875	4815	6320	3410	4865	4856.88	0.16	-89	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	729	11.94	0.58	12	0.03	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
92	20250109	140210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-5	5	-0.10	9627470	1984	16.68	4840	4875	4815	6320	3410	4865	4852.56	0.16	-67	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	729	11.94	0.58	12	0.01	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
93	20250109	130210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-5	5	-0.10	4965405	1022	8.59	4840	4875	4815	6320	3410	4865	4858.52	0.16	-15	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	729	11.94	0.58	12	0.01	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
94	20250109	120210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-5	5	-0.10	4965405	1022	8.59	4840	4875	4815	6320	3410	4865	4858.52	0.16	-15	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	729	11.94	0.58	12	0.01	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
95	20250109	110210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-5	5	-0.10	3794235	781	6.57	4840	4860	4815	6320	3410	4865	4858.18	0.16	-8	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	729	11.94	0.58	12	0.01	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
96	20250109	100210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4835	-30	5	-0.62	135455	28	0.24	4840	4840	4815	6320	3410	4865	4837.68	0.16	-8	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	725	11.88	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.18	4070	20241212	18.80	4930	-1.93	20250102	4495	7.56	20250102	7950	-39.18	20240227	4070	18.80	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
97	20250109	090211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-25	5	-0.51	43560	9	0.08	4840	4840	4840	6320	3410	4865	4840.00	0.16	0	4931	4897	4841	4807	4751	4915	4825	75	1455	500	3110	5	1	15000000	726	11.89	0.58	12	0.00	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.95	N	006140	500	75 억	24070	N	N	N	N
98	20250108	160208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	25	2	0.52	53747490	11185	128.12	4815	4875	4785	6290	3390	4840	4805.27	0.16	-15	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	730	11.95	0.58	12	0.07	407.00	8417.00	7950	20240227	-38.81	4070	20241212	19.53	4930	-1.32	20250102	4495	8.23	20250102	7950	-38.81	20240227	4070	19.53	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
99	20250108	150209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	0	3	0.00	48907840	10186	116.68	4815	4840	4785	6290	3390	4840	4801.48	0.16	145	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	726	11.89	0.58	12	0.07	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
100	20250108	140211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-45	5	-0.93	45730090	9524	109.10	4815	4840	4785	6290	3390	4840	4801.56	0.16	15	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	719	11.78	0.57	12	0.06	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
101	20250108	130212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-45	5	-0.93	44843060	9339	106.98	4815	4840	4785	6290	3390	4840	4801.70	0.16	19	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	719	11.78	0.57	12	0.06	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
102	20250108	120209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-45	5	-0.93	39791975	8284	94.89	4815	4840	4790	6290	3390	4840	4803.47	0.16	19	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	719	11.78	0.57	12	0.06	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
103	20250108	110209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-50	5	-1.03	37023340	7706	88.27	4815	4840	4790	6290	3390	4840	4804.48	0.16	19	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	719	11.77	0.57	12	0.05	407.00	8417.00	7950	20240227	-39.75	4070	20241212	17.69	4930	-2.84	20250102	4495	6.56	20250102	7950	-39.75	20240227	4070	17.69	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
104	20250108	100209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4820	-20	5	-0.41	9226605	1913	21.91	4815	4840	4815	6290	3390	4840	4823.11	0.16	-38	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	723	11.84	0.57	12	0.01	407.00	8417.00	7950	20240227	-39.37	4070	20241212	18.43	4930	-2.23	20250102	4495	7.23	20250102	7950	-39.37	20240227	4070	18.43	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
105	20250108	090212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	-25	5	-0.52	14445	3	0.03	4815	4815	4815	6290	3390	4840	4815.00	0.16	0	4933	4886	4863	4816	4793	4875	4805	75	1450	500	3090	5	1	15000000	722	11.83	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.43	4070	20241212	18.30	4930	-2.33	20250102	4495	7.12	20250102	7950	-39.43	20240227	4070	18.30	20241212	0.96	N	006140	500	75 억	24085	N	N	N	N
106	20250107	160208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-45	5	-0.92	42351670	8719	67.93	4845	4910	4840	6350	3420	4885	4857.40	0.16	-81	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	726	11.89	0.58	12	0.06	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
107	20250107	150210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	-45	5	-0.92	38585570	7941	61.87	4845	4910	4840	6350	3420	4885	4859.03	0.16	125	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	726	11.89	0.58	12	0.05	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
108	20250107	140207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-20	5	-0.41	33465060	6884	53.63	4845	4910	4840	6350	3420	4885	4861.28	0.16	69	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	730	11.95	0.58	12	0.05	407.00	8417.00	7950	20240227	-38.81	4070	20241212	19.53	4930	-1.32	20250102	4495	8.23	20250102	7950	-38.81	20240227	4070	19.53	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
109	20250107	130209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	-25	5	-0.51	27466350	5648	44.00	4845	4910	4840	6350	3420	4885	4863.02	0.16	70	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	729	11.94	0.58	12	0.04	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
110	20250107	120209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4865	-20	5	-0.41	26099275	5367	41.82	4845	4910	4840	6350	3420	4885	4862.92	0.16	73	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	730	11.95	0.58	12	0.04	407.00	8417.00	7950	20240227	-38.81	4070	20241212	19.53	4930	-1.32	20250102	4495	8.23	20250102	7950	-38.81	20240227	4070	19.53	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
111	20250107	110207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4875	-10	5	-0.20	24166830	4969	38.71	4845	4910	4840	6350	3420	4885	4863.52	0.16	83	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	731	11.98	0.58	12	0.03	407.00	8417.00	7950	20240227	-38.68	4070	20241212	19.78	4930	-1.12	20250102	4495	8.45	20250102	7950	-38.68	20240227	4070	19.78	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
112	20250107	100210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	0	3	0.00	22783080	4684	36.49	4845	4910	4840	6350	3420	4885	4864.02	0.16	92	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	733	12.00	0.58	12	0.03	407.00	8417.00	7950	20240227	-38.55	4070	20241212	20.02	4930	-0.91	20250102	4495	8.68	20250102	7950	-38.55	20240227	4070	20.02	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
113	20250107	090209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4880	-5	5	-0.10	2524280	521	4.06	4845	4880	4845	6350	3420	4885	4845.07	0.16	-76	4968	4926	4853	4811	4738	4947	4832	75	1465	500	3120	5	1	15000000	732	11.99	0.58	12	0.00	407.00	8417.00	7950	20240227	-38.62	4070	20241212	19.90	4930	-1.01	20250102	4495	8.57	20250102	7950	-38.62	20240227	4070	19.90	20241212	0.97	N	006140	500	75 억	24166	N	N	N	N
114	20250106	160207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4885	75	2	1.56	62249170	12815	116.94	4780	4895	4780	6250	3370	4810	4857.09	0.16	-160	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	733	12.00	0.58	12	0.09	407.00	8417.00	7950	20240227	-38.55	4070	20241212	20.02	4930	-0.91	20250102	4495	8.68	20250102	7950	-38.55	20240227	4070	20.02	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
115	20250106	150207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4890	80	2	1.66	58755275	12100	110.41	4780	4895	4780	6250	3370	4810	4855.81	0.16	-156	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	734	12.01	0.58	12	0.08	407.00	8417.00	7950	20240227	-38.49	4070	20241212	20.15	4930	-0.81	20250102	4495	8.79	20250102	7950	-38.49	20240227	4070	20.15	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
116	20250106	140206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	50	2	1.04	47241395	9738	88.86	4780	4880	4780	6250	3370	4810	4851.24	0.16	-75	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	729	11.94	0.58	12	0.06	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
117	20250106	130206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	50	2	1.04	26798335	5536	50.52	4780	4880	4780	6250	3370	4810	4840.74	0.16	-52	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	729	11.94	0.58	12	0.04	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
118	20250106	120206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4850	40	2	0.83	21959375	4539	41.42	4780	4880	4780	6250	3370	4810	4837.93	0.16	-19	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	728	11.92	0.58	12	0.03	407.00	8417.00	7950	20240227	-38.99	4070	20241212	19.16	4930	-1.62	20250102	4495	7.90	20250102	7950	-38.99	20240227	4070	19.16	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
119	20250106	110206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	35	2	0.73	20908435	4322	39.44	4780	4880	4780	6250	3370	4810	4837.68	0.16	-12	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	727	11.90	0.58	12	0.03	407.00	8417.00	7950	20240227	-39.06	4070	20241212	19.04	4930	-1.72	20250102	4495	7.79	20250102	7950	-39.06	20240227	4070	19.04	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
120	20250106	100205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4860	50	2	1.04	10323670	2142	19.55	4780	4860	4780	6250	3370	4810	4819.64	0.16	66	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	729	11.94	0.58	12	0.01	407.00	8417.00	7950	20240227	-38.87	4070	20241212	19.41	4930	-1.42	20250102	4495	8.12	20250102	7950	-38.87	20240227	4070	19.41	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
121	20250106	090204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4780	-30	5	-0.62	989460	207	1.89	4780	4780	4780	6250	3370	4810	4780.00	0.16	-30	4946	4877	4771	4702	4596	4912	4737	75	1440	500	3070	5	1	15000000	717	11.74	0.57	12	0.00	407.00	8417.00	7950	20240227	-39.87	4070	20241212	17.44	4930	-3.04	20250102	4495	6.34	20250102	7950	-39.87	20240227	4070	17.44	20241212	0.94	N	006140	500	75 억	24307	N	N	N	N
122	20250103	160206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4810	10	2	0.21	52005760	10959	18.52	4760	4840	4665	6240	3360	4800	4745.47	0.16	675	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	722	11.82	0.57	12	0.07	407.00	8417.00	7950	20240227	-39.50	4070	20241212	18.18	4930	-2.43	20250102	4495	7.01	20250102	7950	-39.50	20240227	4070	18.18	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
123	20250103	150206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4815	15	2	0.31	50745515	10697	18.08	4760	4840	4665	6240	3360	4800	4743.90	0.16	819	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	722	11.83	0.57	12	0.07	407.00	8417.00	7950	20240227	-39.43	4070	20241212	18.30	4930	-2.33	20250102	4495	7.12	20250102	7950	-39.43	20240227	4070	18.30	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
124	20250103	140205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	0	3	0.00	48263415	10178	17.20	4760	4840	4665	6240	3360	4800	4741.94	0.16	827	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	720	11.79	0.57	12	0.07	407.00	8417.00	7950	20240227	-39.62	4070	20241212	17.94	4930	-2.64	20250102	4495	6.79	20250102	7950	-39.62	20240227	4070	17.94	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
125	20250103	130205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4790	-10	5	-0.21	45828305	9670	16.34	4760	4840	4665	6240	3360	4800	4739.22	0.16	902	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	719	11.77	0.57	12	0.06	407.00	8417.00	7950	20240227	-39.75	4070	20241212	17.69	4930	-2.84	20250102	4495	6.56	20250102	7950	-39.75	20240227	4070	17.69	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
126	20250103	120206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-5	5	-0.10	43870920	9262	15.65	4760	4840	4665	6240	3360	4800	4736.66	0.16	938	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	719	11.78	0.57	12	0.06	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
127	20250103	110205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4795	-5	5	-0.10	39353400	8322	14.06	4760	4800	4665	6240	3360	4800	4728.84	0.16	991	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	719	11.78	0.57	12	0.06	407.00	8417.00	7950	20240227	-39.69	4070	20241212	17.81	4930	-2.74	20250102	4495	6.67	20250102	7950	-39.69	20240227	4070	17.81	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
128	20250103	100206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4735	-65	5	-1.35	27041620	5725	9.67	4760	4790	4665	6240	3360	4800	4723.43	0.16	1119	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	710	11.63	0.56	12	0.04	407.00	8417.00	7950	20240227	-40.44	4070	20241212	16.34	4930	-3.96	20250102	4495	5.34	20250102	7950	-40.44	20240227	4070	16.34	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
129	20250103	090205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4730	-70	5	-1.46	7647600	1615	2.73	4760	4760	4725	6240	3360	4800	4735.36	0.16	410	5176	4987	4741	4552	4306	5082	4647	75	1440	500	3070	5	1	15000000	710	11.62	0.56	12	0.01	407.00	8417.00	7950	20240227	-40.50	4070	20241212	16.22	4930	-4.06	20250102	4495	5.23	20250102	7950	-40.50	20240227	4070	16.22	20241212	0.96	N	006140	500	75 억	23488	N	N	N	N
130	20250102	160205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4800	300	2	6.67	284490545	59072	1165.82	4495	4930	4495	5850	3150	4500	4816.14	0.15	1803	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	720	11.79	0.57	12	0.39	407.00	8417.00	7950	20240227	-39.62	4070	20241212	17.94	4930	-2.64	20250102	4495	6.79	20250102	7950	-39.62	20240227	4070	17.94	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
131	20250102	150206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4840	340	2	7.56	264640435	54944	1084.35	4495	4930	4495	5850	3150	4500	4816.55	0.15	1647	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	726	11.89	0.58	12	0.37	407.00	8417.00	7950	20240227	-39.12	4070	20241212	18.92	4930	-1.83	20250102	4495	7.68	20250102	7950	-39.12	20240227	4070	18.92	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
132	20250102	140203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4845	345	2	7.67	190501045	39695	783.40	4495	4930	4495	5850	3150	4500	4799.12	0.15	-264	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	727	11.90	0.58	12	0.26	407.00	8417.00	7950	20240227	-39.06	4070	20241212	19.04	4930	-1.72	20250102	4495	7.79	20250102	7950	-39.06	20240227	4070	19.04	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
133	20250102	130205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4900	400	2	8.89	166262575	34713	685.08	4495	4930	4495	5850	3150	4500	4789.63	0.15	230	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	735	12.04	0.58	12	0.23	407.00	8417.00	7950	20240227	-38.36	4070	20241212	20.39	4930	-0.61	20250102	4495	9.01	20250102	7950	-38.36	20240227	4070	20.39	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
134	20250102	120205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4755	255	2	5.67	43736510	9369	184.90	4495	4755	4495	5850	3150	4500	4668.22	0.15	-115	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	713	11.68	0.56	12	0.06	407.00	8417.00	7950	20240227	-40.19	4070	20241212	16.83	4755	0.00	20250102	4495	5.78	20250102	7950	-40.19	20240227	4070	16.83	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
135	20250102	110158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4645	145	2	3.22	13182215	2858	56.40	4495	4645	4495	5850	3150	4500	4612.39	0.15	-419	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	697	11.41	0.55	12	0.02	407.00	8417.00	7950	20240227	-41.57	4070	20241212	14.13	4645	0.00	20250102	4495	3.34	20250102	7950	-41.57	20240227	4070	14.13	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
136	20250102	100205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4495	-5	5	-0.11	431520	96	1.89	4495	4495	4495	5850	3150	4500	4495.00	0.15	-14	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	674	11.04	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.46	4070	20241212	10.44	4495	0.00	20250102	4495	0.00	20250102	7950	-43.46	20240227	4070	10.44	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N
137	20250102	090203	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	4500	0	3	0.00	0	0	0.00	0	0	0	5850	3150	4500	0.00	0.15	0	4570	4535	4515	4480	4460	4525	4470	75	1350	500	2880	5	1	15000000	675	11.06	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.40	4070	20241212	10.57	0	0.00	0	0	0.00	0	7950	-43.40	20240227	4070	10.57	20241212	0.98	N	006140	500	75 억	21814	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History