KissMeData/006140/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4535	-5	5	-0.11	27072880	6012	80.49	4490	4565	4485	5900	3180	4540	4503.14	0.18	-767	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	680	11.14	0.54	12	0.04	407.00	8417.00	7950	20240227	-42.96	4185	20241115	8.36	7950	-42.96	20240227	4185	8.36	20241115	7950	-42.96	20240227	4185	8.36	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
3	20241129	150226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4515	-25	5	-0.55	25517775	5668	75.89	4490	4565	4485	5900	3180	4540	4502.08	0.18	-712	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	677	11.09	0.54	12	0.04	407.00	8417.00	7950	20240227	-43.21	4185	20241115	7.89	7950	-43.21	20240227	4185	7.89	20241115	7950	-43.21	20240227	4185	7.89	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
4	20241129	140224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4510	-30	5	-0.66	24123295	5359	71.75	4490	4565	4485	5900	3180	4540	4501.45	0.18	-572	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	677	11.08	0.54	12	0.04	407.00	8417.00	7950	20240227	-43.27	4185	20241115	7.77	7950	-43.27	20240227	4185	7.77	20241115	7950	-43.27	20240227	4185	7.77	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
5	20241129	130225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4500	-40	5	-0.88	19194490	4266	57.12	4490	4565	4485	5900	3180	4540	4499.41	0.18	-448	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	675	11.06	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.40	4185	20241115	7.53	7950	-43.40	20240227	4185	7.53	20241115	7950	-43.40	20240227	4185	7.53	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
6	20241129	120226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4490	-50	5	-1.10	17096305	3799	50.86	4490	4565	4490	5900	3180	4540	4500.21	0.18	-315	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	674	11.03	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.52	4185	20241115	7.29	7950	-43.52	20240227	4185	7.29	20241115	7950	-43.52	20240227	4185	7.29	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
7	20241129	110226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4490	-50	5	-1.10	14945550	3320	44.45	4490	4565	4490	5900	3180	4540	4501.67	0.18	-297	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	674	11.03	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.52	4185	20241115	7.29	7950	-43.52	20240227	4185	7.29	20241115	7950	-43.52	20240227	4185	7.29	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
8	20241129	100226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4535	-5	5	-0.11	5417900	1200	16.07	4490	4565	4490	5900	3180	4540	4514.92	0.18	-149	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	680	11.14	0.54	12	0.01	407.00	8417.00	7950	20240227	-42.96	4185	20241115	8.36	7950	-42.96	20240227	4185	8.36	20241115	7950	-42.96	20240227	4185	8.36	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
9	20241129	090226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4490	-50	5	-1.10	228990	51	0.68	4490	4490	4490	5900	3180	4540	4490.00	0.18	-7	4660	4600	4530	4470	4400	4630	4500	75	1360	500	3260	5	1	15000000	674	11.03	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.52	4185	20241115	7.29	7950	-43.52	20240227	4185	7.29	20241115	7950	-43.52	20240227	4185	7.29	20241115	0.95	N	006140	500	75 억	27333	N	N	N	N
10	20241128	160224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4540	75	2	1.68	33647585	7469	91.24	4480	4590	4460	5800	3130	4465	4504.97	0.19	-716	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	681	11.15	0.54	12	0.05	407.00	8417.00	7950	20240227	-42.89	4185	20241115	8.48	7950	-42.89	20240227	4185	8.48	20241115	7950	-42.89	20240227	4185	8.48	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
11	20241128	150229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4525	60	2	1.34	27743935	6169	75.36	4480	4590	4460	5800	3130	4465	4497.31	0.19	-542	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	679	11.12	0.54	12	0.04	407.00	8417.00	7950	20240227	-43.08	4185	20241115	8.12	7950	-43.08	20240227	4185	8.12	20241115	7950	-43.08	20240227	4185	8.12	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
12	20241128	140227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4510	45	2	1.01	20974775	4669	57.04	4480	4590	4460	5800	3130	4465	4492.35	0.19	-456	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	677	11.08	0.54	12	0.03	407.00	8417.00	7950	20240227	-43.27	4185	20241115	7.77	7950	-43.27	20240227	4185	7.77	20241115	7950	-43.27	20240227	4185	7.77	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
13	20241128	130225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4520	55	2	1.23	15324785	3415	41.72	4480	4590	4460	5800	3130	4465	4487.49	0.19	-312	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	678	11.11	0.54	12	0.02	407.00	8417.00	7950	20240227	-43.14	4185	20241115	8.00	7950	-43.14	20240227	4185	8.00	20241115	7950	-43.14	20240227	4185	8.00	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
14	20241128	120227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4475	10	2	0.22	8564165	1916	23.41	4480	4480	4460	5800	3130	4465	4469.81	0.19	-185	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	671	11.00	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.71	4185	20241115	6.93	7950	-43.71	20240227	4185	6.93	20241115	7950	-43.71	20240227	4185	6.93	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
15	20241128	110227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4480	15	2	0.34	7780900	1741	21.27	4480	4480	4460	5800	3130	4465	4469.21	0.19	-65	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	672	11.01	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.65	4185	20241115	7.05	7950	-43.65	20240227	4185	7.05	20241115	7950	-43.65	20240227	4185	7.05	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
16	20241128	100226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	-5	5	-0.11	6492775	1453	17.75	4480	4480	4460	5800	3130	4465	4468.53	0.19	-35	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	669	10.96	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
17	20241128	090225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4480	15	2	0.34	26880	6	0.07	4480	4480	4480	5800	3130	4465	4480.00	0.19	0	4575	4520	4485	4430	4395	4502	4412	75	1335	500	3210	5	1	15000000	672	11.01	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.65	4185	20241115	7.05	7950	-43.65	20240227	4185	7.05	20241115	7950	-43.65	20240227	4185	7.05	20241115	0.95	N	006140	500	75 억	28049	N	N	N	N
18	20241127	160223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4465	-5	5	-0.11	36708235	8186	68.31	4495	4540	4450	5810	3130	4470	4484.27	0.19	-836	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	670	10.97	0.53	12	0.05	407.00	8417.00	7950	20240227	-43.84	4185	20241115	6.69	7950	-43.84	20240227	4185	6.69	20241115	7950	-43.84	20240227	4185	6.69	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
19	20241127	150225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	-10	5	-0.22	34923320	7786	64.97	4495	4540	4450	5810	3130	4470	4485.40	0.19	-681	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	669	10.96	0.53	12	0.05	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
20	20241127	140225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4480	10	2	0.22	20262465	4494	37.50	4495	4540	4465	5810	3130	4470	4508.78	0.19	-611	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	672	11.01	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.65	4185	20241115	7.05	7950	-43.65	20240227	4185	7.05	20241115	7950	-43.65	20240227	4185	7.05	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
21	20241127	130222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4475	5	2	0.11	18804295	4168	34.78	4495	4540	4470	5810	3130	4470	4511.59	0.19	-489	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	671	11.00	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.71	4185	20241115	6.93	7950	-43.71	20240227	4185	6.93	20241115	7950	-43.71	20240227	4185	6.93	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
22	20241127	120225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4475	5	2	0.11	15380385	3403	28.40	4495	4540	4475	5810	3130	4470	4519.65	0.19	-491	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	671	11.00	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.71	4185	20241115	6.93	7950	-43.71	20240227	4185	6.93	20241115	7950	-43.71	20240227	4185	6.93	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
23	20241127	110225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4535	65	2	1.45	12865960	2843	23.72	4495	4540	4485	5810	3130	4470	4525.49	0.19	-310	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	680	11.14	0.54	12	0.02	407.00	8417.00	7950	20240227	-42.96	4185	20241115	8.36	7950	-42.96	20240227	4185	8.36	20241115	7950	-42.96	20240227	4185	8.36	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
24	20241127	100224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4525	55	2	1.23	9783795	2161	18.03	4495	4540	4490	5810	3130	4470	4527.44	0.19	-395	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	679	11.12	0.54	12	0.01	407.00	8417.00	7950	20240227	-43.08	4185	20241115	8.12	7950	-43.08	20240227	4185	8.12	20241115	7950	-43.08	20240227	4185	8.12	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
25	20241127	090224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4500	30	2	0.67	436360	97	0.81	4495	4500	4490	5810	3130	4470	4498.56	0.19	-1	4523	4496	4468	4441	4413	4482	4427	75	1340	500	3210	5	1	15000000	675	11.06	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.40	4185	20241115	7.53	7950	-43.40	20240227	4185	7.53	20241115	7950	-43.40	20240227	4185	7.53	20241115	0.96	N	006140	500	75 억	28885	N	N	N	N
26	20241126	160224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4470	-25	5	-0.56	53531460	11984	97.53	4495	4495	4440	5840	3150	4495	4466.75	0.20	-694	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	671	10.98	0.53	12	0.08	407.00	8417.00	7950	20240227	-43.77	4185	20241115	6.81	7950	-43.77	20240227	4185	6.81	20241115	7950	-43.77	20240227	4185	6.81	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
27	20241126	150224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4480	-15	5	-0.33	30381035	6805	55.38	4495	4495	4440	5840	3150	4495	4464.52	0.20	-614	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	672	11.01	0.53	12	0.05	407.00	8417.00	7950	20240227	-43.65	4185	20241115	7.05	7950	-43.65	20240227	4185	7.05	20241115	7950	-43.65	20240227	4185	7.05	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
28	20241126	140223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	-40	5	-0.89	26430335	5923	48.21	4495	4495	4440	5840	3150	4495	4462.32	0.20	-378	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	668	10.95	0.53	12	0.04	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
29	20241126	130224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4480	-15	5	-0.33	25997150	5826	47.42	4495	4495	4440	5840	3150	4495	4462.26	0.20	-344	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	672	11.01	0.53	12	0.04	407.00	8417.00	7950	20240227	-43.65	4185	20241115	7.05	7950	-43.65	20240227	4185	7.05	20241115	7950	-43.65	20240227	4185	7.05	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
30	20241126	120224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4475	-20	5	-0.44	20285065	4551	37.04	4495	4495	4440	5840	3150	4495	4457.28	0.20	-136	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	671	11.00	0.53	12	0.03	407.00	8417.00	7950	20240227	-43.71	4185	20241115	6.93	7950	-43.71	20240227	4185	6.93	20241115	7950	-43.71	20240227	4185	6.93	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
31	20241126	110226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4480	-15	5	-0.33	15195440	3407	27.73	4495	4495	4445	5840	3150	4495	4460.06	0.20	-168	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	672	11.01	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.65	4185	20241115	7.05	7950	-43.65	20240227	4185	7.05	20241115	7950	-43.65	20240227	4185	7.05	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
32	20241126	100226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4490	-5	5	-0.11	3813040	852	6.93	4495	4495	4455	5840	3150	4495	4475.40	0.20	-166	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	674	11.03	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.52	4185	20241115	7.29	7950	-43.52	20240227	4185	7.29	20241115	7950	-43.52	20240227	4185	7.29	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
33	20241126	090223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4495	0	3	0.00	238235	53	0.43	4495	4495	4495	5840	3150	4495	4495.00	0.20	-7	4605	4550	4445	4390	4285	4577	4417	75	1345	500	3230	5	1	15000000	674	11.04	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.46	4185	20241115	7.41	7950	-43.46	20240227	4185	7.41	20241115	7950	-43.46	20240227	4185	7.41	20241115	0.97	N	006140	500	75 억	29579	N	N	N	N
34	20241125	160221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4495	135	2	3.10	53417555	12070	85.10	4340	4500	4340	5660	3055	4360	4425.39	0.20	-263	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	674	11.04	0.53	12	0.08	407.00	8417.00	7950	20240227	-43.46	4185	20241115	7.41	7950	-43.46	20240227	4185	7.41	20241115	7950	-43.46	20240227	4185	7.41	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
35	20241125	150222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	95	2	2.18	48613575	11000	77.55	4340	4500	4340	5660	3055	4360	4419.42	0.20	-179	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	668	10.95	0.53	12	0.07	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
36	20241125	140223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4475	115	2	2.64	47914010	10843	76.45	4340	4500	4340	5660	3055	4360	4418.89	0.20	-132	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	671	11.00	0.53	12	0.07	407.00	8417.00	7950	20240227	-43.71	4185	20241115	6.93	7950	-43.71	20240227	4185	6.93	20241115	7950	-43.71	20240227	4185	6.93	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
37	20241125	130223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4420	60	2	1.38	34688210	7851	55.35	4340	4500	4340	5660	3055	4360	4418.32	0.20	-419	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	663	10.86	0.53	12	0.05	407.00	8417.00	7950	20240227	-44.40	4185	20241115	5.62	7950	-44.40	20240227	4185	5.62	20241115	7950	-44.40	20240227	4185	5.62	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
38	20241125	120223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	95	2	2.18	34155165	7731	54.51	4340	4500	4340	5660	3055	4360	4417.95	0.20	-368	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	668	10.95	0.53	12	0.05	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
39	20241125	110223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	95	2	2.18	32905685	7451	52.53	4340	4500	4340	5660	3055	4360	4416.28	0.20	-299	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	668	10.95	0.53	12	0.05	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
40	20241125	100220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4395	35	2	0.80	13769400	3140	22.14	4340	4405	4340	5660	3055	4360	4385.16	0.20	-100	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	659	10.80	0.52	12	0.02	407.00	8417.00	7950	20240227	-44.72	4185	20241115	5.02	7950	-44.72	20240227	4185	5.02	20241115	7950	-44.72	20240227	4185	5.02	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
41	20241125	090219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	30	2	0.69	1796800	412	2.90	4340	4390	4340	5660	3055	4360	4361.17	0.20	-88	4430	4395	4350	4315	4270	4412	4332	75	1300	500	3130	5	1	15000000	659	10.79	0.52	12	0.00	407.00	8417.00	7950	20240227	-44.78	4185	20241115	4.90	7950	-44.78	20240227	4185	4.90	20241115	7950	-44.78	20240227	4185	4.90	20241115	0.97	N	006140	500	75 억	29842	N	N	N	N
42	20241122	160215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4360	25	2	0.58	59833665	13796	144.10	4335	4385	4305	5630	3035	4335	4337.03	0.21	-916	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	654	10.71	0.52	12	0.09	407.00	8417.00	7950	20240227	-45.16	4185	20241115	4.18	7950	-45.16	20240227	4185	4.18	20241115	7950	-45.16	20240227	4185	4.18	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
43	20241122	150213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4330	-5	5	-0.12	55999565	12912	134.87	4335	4385	4305	5630	3035	4335	4337.02	0.21	-633	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	650	10.64	0.51	12	0.09	407.00	8417.00	7950	20240227	-45.53	4185	20241115	3.46	7950	-45.53	20240227	4185	3.46	20241115	7950	-45.53	20240227	4185	3.46	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
44	20241122	140216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4360	25	2	0.58	39293285	9043	94.45	4335	4385	4310	5630	3035	4335	4345.16	0.21	-774	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	654	10.71	0.52	12	0.06	407.00	8417.00	7950	20240227	-45.16	4185	20241115	4.18	7950	-45.16	20240227	4185	4.18	20241115	7950	-45.16	20240227	4185	4.18	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
45	20241122	130215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4355	20	2	0.46	29511365	6802	71.05	4335	4385	4310	5630	3035	4335	4338.63	0.21	-533	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	653	10.70	0.52	12	0.05	407.00	8417.00	7950	20240227	-45.22	4185	20241115	4.06	7950	-45.22	20240227	4185	4.06	20241115	7950	-45.22	20240227	4185	4.06	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
46	20241122	120215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4370	35	2	0.81	29493905	6798	71.00	4335	4385	4310	5630	3035	4335	4338.62	0.21	-532	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	656	10.74	0.52	12	0.05	407.00	8417.00	7950	20240227	-45.03	4185	20241115	4.42	7950	-45.03	20240227	4185	4.42	20241115	7950	-45.03	20240227	4185	4.42	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
47	20241122	110214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4375	40	2	0.92	18919125	4360	45.54	4335	4375	4335	5630	3035	4335	4339.25	0.21	-216	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	656	10.75	0.52	12	0.03	407.00	8417.00	7950	20240227	-44.97	4185	20241115	4.54	7950	-44.97	20240227	4185	4.54	20241115	7950	-44.97	20240227	4185	4.54	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
48	20241122	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4375	40	2	0.92	18906000	4357	45.51	4335	4375	4335	5630	3035	4335	4339.22	0.21	-213	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	656	10.75	0.52	12	0.03	407.00	8417.00	7950	20240227	-44.97	4185	20241115	4.54	7950	-44.97	20240227	4185	4.54	20241115	7950	-44.97	20240227	4185	4.54	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
49	20241122	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4335	0	3	0.00	43350	10	0.10	4335	4335	4335	5630	3035	4335	4335.00	0.21	-1	4508	4421	4378	4291	4248	4400	4270	75	1295	500	3120	5	1	15000000	650	10.65	0.52	12	0.00	407.00	8417.00	7950	20240227	-45.47	4185	20241115	3.58	7950	-45.47	20240227	4185	3.58	20241115	7950	-45.47	20240227	4185	3.58	20241115	0.97	N	006140	500	75 억	30758	N	N	N	N
50	20241121	160213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4335	-65	5	-1.48	41940405	9572	332.71	4465	4465	4335	5720	3080	4400	4382.13	0.21	-735	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	650	10.65	0.52	12	0.06	407.00	8417.00	7950	20240227	-45.47	4185	20241115	3.58	7950	-45.47	20240227	4185	3.58	20241115	7950	-45.47	20240227	4185	3.58	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
51	20241121	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4365	-35	5	-0.80	39014885	8898	309.28	4465	4465	4340	5720	3080	4400	4384.68	0.21	-691	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	655	10.72	0.52	12	0.06	407.00	8417.00	7950	20240227	-45.09	4185	20241115	4.30	7950	-45.09	20240227	4185	4.30	20241115	7950	-45.09	20240227	4185	4.30	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
52	20241121	140217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4355	-45	5	-1.02	31436985	7160	248.87	4465	4465	4340	5720	3080	4400	4390.64	0.21	-581	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	653	10.70	0.52	12	0.05	407.00	8417.00	7950	20240227	-45.22	4185	20241115	4.06	7950	-45.22	20240227	4185	4.06	20241115	7950	-45.22	20240227	4185	4.06	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
53	20241121	130217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4415	15	2	0.34	16524475	3739	129.96	4465	4465	4395	5720	3080	4400	4419.49	0.21	-488	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	662	10.85	0.52	12	0.02	407.00	8417.00	7950	20240227	-44.47	4185	20241115	5.50	7950	-44.47	20240227	4185	5.50	20241115	7950	-44.47	20240227	4185	5.50	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
54	20241121	120216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4425	25	2	0.57	11203970	2530	87.94	4465	4465	4405	5720	3080	4400	4428.45	0.21	-425	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	664	10.87	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.34	4185	20241115	5.73	7950	-44.34	20240227	4185	5.73	20241115	7950	-44.34	20240227	4185	5.73	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
55	20241121	110215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4445	45	2	1.02	4367320	984	34.20	4465	4465	4405	5720	3080	4400	4438.33	0.21	-341	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	667	10.92	0.53	12	0.01	407.00	8417.00	7950	20240227	-44.09	4185	20241115	6.21	7950	-44.09	20240227	4185	6.21	20241115	7950	-44.09	20240227	4185	6.21	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
56	20241121	100215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4435	35	2	0.80	1107480	249	8.65	4465	4465	4405	5720	3080	4400	4447.71	0.21	-63	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	665	10.90	0.53	12	0.00	407.00	8417.00	7950	20240227	-44.21	4185	20241115	5.97	7950	-44.21	20240227	4185	5.97	20241115	7950	-44.21	20240227	4185	5.97	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
57	20241121	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4465	65	2	1.48	517940	116	4.03	4465	4465	4465	5720	3080	4400	4465.00	0.21	-16	4476	4437	4411	4372	4346	4457	4392	75	1320	500	3160	5	1	15000000	670	10.97	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.84	4185	20241115	6.69	7950	-43.84	20240227	4185	6.69	20241115	7950	-43.84	20240227	4185	6.69	20241115	0.97	N	006140	500	75 억	31493	N	N	N	N
58	20241120	160215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	-30	5	-0.68	12687875	2877	58.87	4390	4450	4385	5750	3105	4430	4410.11	0.22	-789	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	660	10.81	0.52	12	0.02	407.00	8417.00	7950	20240227	-44.65	4185	20241115	5.14	7950	-44.65	20240227	4185	5.14	20241115	7950	-44.65	20240227	4185	5.14	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
59	20241120	150217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4425	-5	5	-0.11	11504905	2609	53.39	4390	4450	4385	5750	3105	4430	4409.70	0.22	-780	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	664	10.87	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.34	4185	20241115	5.73	7950	-44.34	20240227	4185	5.73	20241115	7950	-44.34	20240227	4185	5.73	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
60	20241120	140218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4430	0	3	0.00	9901865	2247	45.98	4390	4450	4385	5750	3105	4430	4406.70	0.22	-684	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	665	10.88	0.53	12	0.01	407.00	8417.00	7950	20240227	-44.28	4185	20241115	5.85	7950	-44.28	20240227	4185	5.85	20241115	7950	-44.28	20240227	4185	5.85	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
61	20241120	130219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4415	-15	5	-0.34	8193055	1860	38.06	4390	4450	4385	5750	3105	4430	4404.87	0.22	-414	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	662	10.85	0.52	12	0.01	407.00	8417.00	7950	20240227	-44.47	4185	20241115	5.50	7950	-44.47	20240227	4185	5.50	20241115	7950	-44.47	20240227	4185	5.50	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
62	20241120	120218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	-20	5	-0.45	7378180	1675	34.27	4390	4450	4385	5750	3105	4430	4404.88	0.22	-230	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	662	10.84	0.52	12	0.01	407.00	8417.00	7950	20240227	-44.53	4185	20241115	5.38	7950	-44.53	20240227	4185	5.38	20241115	7950	-44.53	20240227	4185	5.38	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
63	20241120	110217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4415	-15	5	-0.34	6977150	1584	32.41	4390	4450	4385	5750	3105	4430	4404.77	0.22	-141	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	662	10.85	0.52	12	0.01	407.00	8417.00	7950	20240227	-44.47	4185	20241115	5.50	7950	-44.47	20240227	4185	5.50	20241115	7950	-44.47	20240227	4185	5.50	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
64	20241120	100217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4440	10	2	0.23	6051055	1375	28.14	4390	4450	4385	5750	3105	4430	4400.77	0.22	-85	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	666	10.91	0.53	12	0.01	407.00	8417.00	7950	20240227	-44.15	4185	20241115	6.09	7950	-44.15	20240227	4185	6.09	20241115	7950	-44.15	20240227	4185	6.09	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
65	20241120	090217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4420	-10	5	-0.23	1571890	358	7.33	4390	4420	4390	5750	3105	4430	4390.75	0.22	-51	4526	4477	4426	4377	4326	4452	4352	75	1320	500	3180	5	1	15000000	663	10.86	0.53	12	0.00	407.00	8417.00	7950	20240227	-44.40	4185	20241115	5.62	7950	-44.40	20240227	4185	5.62	20241115	7950	-44.40	20240227	4185	5.62	20241115	1.00	N	006140	500	75 억	32282	N	N	N	N
66	20241119	160211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4430	-20	5	-0.45	20224580	4575	29.73	4450	4475	4375	5780	3115	4450	4420.67	0.22	-759	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	665	10.88	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.28	4185	20241115	5.85	7950	-44.28	20240227	4185	5.85	20241115	7950	-44.28	20240227	4185	5.85	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
67	20241119	150212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4435	-15	5	-0.34	14933235	3370	21.90	4450	4475	4400	5780	3115	4450	4431.23	0.22	-685	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	665	10.90	0.53	12	0.02	407.00	8417.00	7950	20240227	-44.21	4185	20241115	5.97	7950	-44.21	20240227	4185	5.97	20241115	7950	-44.21	20240227	4185	5.97	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
68	20241119	140212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	-40	5	-0.90	13121670	2959	19.23	4450	4475	4400	5780	3115	4450	4434.49	0.22	-640	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	662	10.84	0.52	12	0.02	407.00	8417.00	7950	20240227	-44.53	4185	20241115	5.38	7950	-44.53	20240227	4185	5.38	20241115	7950	-44.53	20240227	4185	5.38	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
69	20241119	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	-40	5	-0.90	11985000	2701	17.55	4450	4475	4400	5780	3115	4450	4437.25	0.22	-428	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	662	10.84	0.52	12	0.02	407.00	8417.00	7950	20240227	-44.53	4185	20241115	5.38	7950	-44.53	20240227	4185	5.38	20241115	7950	-44.53	20240227	4185	5.38	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
70	20241119	120210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	10	2	0.22	10845220	2444	15.88	4450	4475	4400	5780	3115	4450	4437.49	0.22	-431	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	669	10.96	0.53	12	0.02	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
71	20241119	110211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4440	-10	5	-0.22	8130625	1833	11.91	4450	4475	4400	5780	3115	4450	4435.69	0.22	-261	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	666	10.91	0.53	12	0.01	407.00	8417.00	7950	20240227	-44.15	4185	20241115	6.09	7950	-44.15	20240227	4185	6.09	20241115	7950	-44.15	20240227	4185	6.09	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
72	20241119	100215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4470	20	2	0.45	4389285	986	6.41	4450	4475	4445	5780	3115	4450	4451.61	0.22	-52	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	671	10.98	0.53	12	0.01	407.00	8417.00	7950	20240227	-43.77	4185	20241115	6.81	7950	-43.77	20240227	4185	6.81	20241115	7950	-43.77	20240227	4185	6.81	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
73	20241119	090215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	10	2	0.22	596310	134	0.87	4450	4460	4450	5780	3115	4450	4450.07	0.22	-45	4663	4556	4418	4311	4173	4610	4365	75	1330	500	3200	5	1	15000000	669	10.96	0.53	12	0.00	407.00	8417.00	7950	20240227	-43.90	4185	20241115	6.57	7950	-43.90	20240227	4185	6.57	20241115	7950	-43.90	20240227	4185	6.57	20241115	1.03	N	006140	500	75 억	33041	N	N	N	N
74	20241118	160211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	115	2	2.65	62784995	14187	23.37	4280	4525	4280	5630	3035	4335	4425.53	0.23	-842	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	668	10.93	0.53	12	0.09	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
75	20241118	150211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4420	85	2	1.96	52881110	11959	19.70	4280	4525	4280	5630	3035	4335	4421.87	0.23	-800	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	663	10.86	0.53	12	0.08	407.00	8417.00	7950	20240227	-44.40	4185	20241115	5.62	7950	-44.40	20240227	4185	5.62	20241115	7950	-44.40	20240227	4185	5.62	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
76	20241118	140211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	115	2	2.65	44787250	10127	16.68	4280	4525	4280	5630	3035	4335	4422.56	0.23	-634	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	668	10.93	0.53	12	0.07	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
77	20241118	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	115	2	2.65	41379150	9359	15.42	4280	4525	4280	5630	3035	4335	4421.32	0.23	-384	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	668	10.93	0.53	12	0.06	407.00	8417.00	7950	20240227	-44.03	4185	20241115	6.33	7950	-44.03	20240227	4185	6.33	20241115	7950	-44.03	20240227	4185	6.33	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
78	20241118	120212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4455	120	2	2.77	41339160	9350	15.40	4280	4525	4280	5630	3035	4335	4421.30	0.23	-381	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	668	10.95	0.53	12	0.06	407.00	8417.00	7950	20240227	-43.96	4185	20241115	6.45	7950	-43.96	20240227	4185	6.45	20241115	7950	-43.96	20240227	4185	6.45	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
79	20241118	110212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4465	130	2	3.00	38983715	8819	14.53	4280	4525	4280	5630	3035	4335	4420.42	0.23	-380	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	670	10.97	0.53	12	0.06	407.00	8417.00	7950	20240227	-43.84	4185	20241115	6.69	7950	-43.84	20240227	4185	6.69	20241115	7950	-43.84	20240227	4185	6.69	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
80	20241118	100212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4425	90	2	2.08	22763090	5200	8.57	4280	4435	4280	5630	3035	4335	4377.52	0.23	-382	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	664	10.87	0.53	12	0.03	407.00	8417.00	7950	20240227	-44.34	4185	20241115	5.73	7950	-44.34	20240227	4185	5.73	20241115	7950	-44.34	20240227	4185	5.73	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
81	20241118	090210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4280	-55	5	-1.27	248285	58	0.10	4280	4285	4280	5630	3035	4335	4280.78	0.23	-15	4435	4385	4285	4235	4135	4410	4260	75	1295	500	3120	5	1	15000000	642	10.52	0.51	12	0.00	407.00	8417.00	7950	20240227	-46.16	4185	20241115	2.27	7950	-46.16	20240227	4185	2.27	20241115	7950	-46.16	20240227	4185	2.27	20241115	1.02	N	006140	500	75 억	33883	N	N	N	N
82	20241115	160214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4335	140	2	3.34	254448430	60371	48.49	4220	4335	4185	5450	2940	4195	4214.50	0.22	974	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	650	10.65	0.52	12	0.40	407.00	8417.00	7950	20240227	-45.47	4185	20241115	3.58	7950	-45.47	20240227	4185	3.58	20241115	7950	-45.47	20240227	4185	3.58	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
83	20241115	150218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4220	25	2	0.60	240615450	57148	45.90	4220	4250	4185	5450	2940	4195	4210.39	0.22	1962	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	633	10.37	0.50	12	0.38	407.00	8417.00	7950	20240227	-46.92	4185	20241115	0.84	7950	-46.92	20240227	4185	0.84	20241115	7950	-46.92	20240227	4185	0.84	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
84	20241115	140217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4225	30	2	0.72	149775955	35583	28.58	4220	4250	4185	5450	2940	4195	4209.20	0.22	368	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	634	10.38	0.50	12	0.24	407.00	8417.00	7950	20240227	-46.86	4185	20241115	0.96	7950	-46.86	20240227	4185	0.96	20241115	7950	-46.86	20240227	4185	0.96	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
85	20241115	130217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4200	5	2	0.12	112562040	26724	21.47	4220	4250	4185	5450	2940	4195	4212.02	0.22	-156	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	630	10.32	0.50	12	0.18	407.00	8417.00	7950	20240227	-47.17	4185	20241115	0.36	7950	-47.17	20240227	4185	0.36	20241115	7950	-47.17	20240227	4185	0.36	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
86	20241115	120217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4220	25	2	0.60	73991995	17576	14.12	4220	4250	4185	5450	2940	4195	4209.83	0.22	66	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	633	10.37	0.50	12	0.12	407.00	8417.00	7950	20240227	-46.92	4185	20241115	0.84	7950	-46.92	20240227	4185	0.84	20241115	7950	-46.92	20240227	4185	0.84	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
87	20241115	110214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4225	30	2	0.72	64631705	15355	12.33	4220	4250	4185	5450	2940	4195	4209.16	0.22	-61	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	634	10.38	0.50	12	0.10	407.00	8417.00	7950	20240227	-46.86	4185	20241115	0.96	7950	-46.86	20240227	4185	0.96	20241115	7950	-46.86	20240227	4185	0.96	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
88	20241115	100215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4225	30	2	0.72	50368555	11981	9.62	4220	4240	4185	5450	2940	4195	4204.04	0.22	-191	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	634	10.38	0.50	12	0.08	407.00	8417.00	7950	20240227	-46.86	4185	20241115	0.96	7950	-46.86	20240227	4185	0.96	20241115	7950	-46.86	20240227	4185	0.96	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
89	20241115	090249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4225	30	2	0.72	26889310	6404	5.14	4220	4240	4190	5450	2940	4195	4198.83	0.22	40	4981	4587	4391	3997	3801	4490	3900	75	1255	500	3020	5	1	15000000	634	10.38	0.50	12	0.04	407.00	8417.00	7950	20240227	-46.86	4190	20241115	0.84	7950	-46.86	20240227	4190	0.84	20241115	7950	-46.86	20240227	4190	0.84	20241115	1.04	N	006140	500	75 억	32649	N	N	N	N
90	20241114	160212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4280	-480	5	-10.08	495193105	110868	829.97	4575	4785	4280	6180	3335	4760	4466.51	0.27	-7208	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	642	10.52	0.51	12	0.74	407.00	8417.00	7950	20240227	-46.16	4280	20241114	0.00	7950	-46.16	20240227	4280	0.00	20241114	7950	-46.16	20240227	4280	0.00	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
91	20241114	150214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4375	-385	5	-8.09	383940715	85205	637.86	4575	4785	4370	6180	3335	4760	4506.08	0.27	-4646	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	656	10.75	0.52	12	0.57	407.00	8417.00	7950	20240227	-44.97	4370	20241114	0.11	7950	-44.97	20240227	4370	0.11	20241114	7950	-44.97	20240227	4370	0.11	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
92	20241114	140212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4430	-330	5	-6.93	313506465	69241	518.35	4575	4785	4405	6180	3335	4760	4527.76	0.27	-3104	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	665	10.88	0.53	12	0.46	407.00	8417.00	7950	20240227	-44.28	4405	20241114	0.57	7950	-44.28	20240227	4405	0.57	20241114	7950	-44.28	20240227	4405	0.57	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
93	20241114	130212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4450	-310	5	-6.51	238155735	52266	391.27	4575	4785	4450	6180	3335	4760	4556.61	0.27	-1835	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	668	10.93	0.53	12	0.35	407.00	8417.00	7950	20240227	-44.03	4450	20241114	0.00	7950	-44.03	20240227	4450	0.00	20241114	7950	-44.03	20240227	4450	0.00	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
94	20241114	120212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4490	-270	5	-5.67	185248490	40447	302.79	4575	4785	4480	6180	3335	4760	4580.03	0.27	76	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	674	11.03	0.53	12	0.27	407.00	8417.00	7950	20240227	-43.52	4480	20241114	0.22	7950	-43.52	20240227	4480	0.22	20241114	7950	-43.52	20240227	4480	0.22	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
95	20241114	110214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4640	-120	5	-2.52	111231300	24171	180.95	4575	4785	4575	6180	3335	4760	4601.85	0.27	-463	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	696	11.40	0.55	12	0.16	407.00	8417.00	7950	20240227	-41.64	4575	20241114	1.42	7950	-41.64	20240227	4575	1.42	20241114	7950	-41.64	20240227	4575	1.42	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
96	20241114	100218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4665	-95	5	-2.00	76537290	16642	124.58	4575	4785	4575	6180	3335	4760	4599.04	0.27	-845	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	700	11.46	0.55	12	0.11	407.00	8417.00	7950	20240227	-41.32	4575	20241114	1.97	7950	-41.32	20240227	4575	1.97	20241114	7950	-41.32	20240227	4575	1.97	20241114	1.04	N	006140	500	75 억	40595	N	N	N	N
97	20241114	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	0	3	0.00	0	0	0.00	0	0	0	6180	3335	4760	0.00	0.27	0	4980	4870	4790	4680	4600	4830	4640	75	1420	500	3420	5	1	15000000	714	11.70	0.57	12	0.00	407.00	8417.00	7950	20240227	-40.13	4710	20241113	1.06	7950	-40.13	20240227	4710	1.06	20241113	7950	-40.13	20240227	4710	1.06	20241113	1.04	N	006140	500	75 억	40595	N	N	N	N
98	20241113	160112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4760	-100	5	-2.06	62112885	12953	70.68	4885	4900	4710	6310	3405	4860	4795.39	0.28	-2077	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	714	11.70	0.57	12	0.09	407.00	8417.00	7950	20240227	-40.13	4710	20241113	1.06	7950	-40.13	20240227	4710	1.06	20241113	7950	-40.13	20240227	4710	1.06	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
99	20241113	150119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4855	-5	5	-0.10	43125990	8958	48.88	4885	4900	4750	6310	3405	4860	4814.24	0.28	-2227	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	728	11.93	0.58	12	0.06	407.00	8417.00	7950	20240227	-38.93	4750	20241113	2.21	7950	-38.93	20240227	4750	2.21	20241113	7950	-38.93	20240227	4750	2.21	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
100	20241113	140116	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	0	3	0.00	38173450	7937	43.31	4885	4900	4750	6310	3405	4860	4809.56	0.28	-1788	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	729	11.94	0.58	12	0.05	407.00	8417.00	7950	20240227	-38.87	4750	20241113	2.32	7950	-38.87	20240227	4750	2.32	20241113	7950	-38.87	20240227	4750	2.32	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
101	20241113	130115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	25	2	0.51	35427255	7374	40.24	4885	4900	4750	6310	3405	4860	4804.35	0.28	-1725	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	733	12.00	0.58	12	0.05	407.00	8417.00	7950	20240227	-38.55	4750	20241113	2.84	7950	-38.55	20240227	4750	2.84	20241113	7950	-38.55	20240227	4750	2.84	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
102	20241113	120116	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4875	15	2	0.31	33396435	6958	37.97	4885	4900	4750	6310	3405	4860	4799.72	0.28	-1705	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	731	11.98	0.58	12	0.05	407.00	8417.00	7950	20240227	-38.68	4750	20241113	2.63	7950	-38.68	20240227	4750	2.63	20241113	7950	-38.68	20240227	4750	2.63	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
103	20241113	110113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4790	-70	5	-1.44	25572255	5344	29.16	4885	4900	4750	6310	3405	4860	4785.23	0.28	-465	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	719	11.77	0.57	12	0.04	407.00	8417.00	7950	20240227	-39.75	4750	20241113	0.84	7950	-39.75	20240227	4750	0.84	20241113	7950	-39.75	20240227	4750	0.84	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
104	20241113	100115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4780	-80	5	-1.65	12810960	2665	14.54	4885	4900	4760	6310	3405	4860	4807.11	0.28	-173	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	717	11.74	0.57	12	0.02	407.00	8417.00	7950	20240227	-39.87	4760	20241113	0.42	7950	-39.87	20240227	4760	0.42	20241113	7950	-39.87	20240227	4760	0.42	20241113	1.07	N	006140	500	75 억	42673	N	N	N	N
105	20241113	090112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	25	2	0.51	175860	36	0.20	4885	4885	4885	6310	3405	4860	4885.00	0.28	0	5100	4980	4900	4780	4700	4940	4740	75	1450	500	3490	5	1	15000000	733	12.00	0.58	12	0.00	407.00	8417.00	7950	20240227	-38.55	4820	20241112	1.35	7950	-38.55	20240227	4820	1.35	20241112	7950	-38.55	20240227	4820	1.35	20241112	1.07	N	006140	500	75 억	42673	N	N	N	N
106	20241112	160209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4860	-160	5	-3.19	89744405	18325	212.14	5000	5020	4820	6520	3520	5020	4897.38	0.32	-5209	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	729	11.94	0.58	12	0.12	407.00	8417.00	7950	20240227	-38.87	4820	20241112	0.83	7950	-38.87	20240227	4820	0.83	20241112	7950	-38.87	20240227	4820	0.83	20241112	1.07	N	006140	500	75 억	47889	N	N	N	N
107	20241112	150210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4880	-140	5	-2.79	75648670	15421	178.53	5000	5020	4820	6520	3520	5020	4905.56	0.32	-4990	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	732	11.99	0.58	12	0.10	407.00	8417.00	7950	20240227	-38.62	4820	20241112	1.24	7950	-38.62	20240227	4820	1.24	20241112	7950	-38.62	20240227	4820	1.24	20241112	1.07	N	006140	500	75 억	47889	N	N	N	N
108	20241112	140211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4900	-120	5	-2.39	63515905	12939	149.79	5000	5020	4820	6520	3520	5020	4908.87	0.32	-2999	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	735	12.04	0.58	12	0.09	407.00	8417.00	7950	20240227	-38.36	4820	20241112	1.66	7950	-38.36	20240227	4820	1.66	20241112	7950	-38.36	20240227	4820	1.66	20241112	1.07	N	006140	500	75 억	47889	N	N	N	N
109	20241112	130209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4885	-135	5	-2.69	61242390	12474	144.41	5000	5020	4820	6520	3520	5020	4909.60	0.32	-2750	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	733	12.00	0.58	12	0.08	407.00	8417.00	7950	20240227	-38.55	4820	20241112	1.35	7950	-38.55	20240227	4820	1.35	20241112	7950	-38.55	20240227	4820	1.35	20241112	1.07	N	006140	500	75 억	47889	N	N	N	N
110	20241112	120210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4915	-105	5	-2.09	55849785	11366	131.58	5000	5020	4820	6520	3520	5020	4913.76	0.32	-2633	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	737	12.08	0.58	12	0.08	407.00	8417.00	7950	20240227	-38.18	4820	20241112	1.97	7950	-38.18	20240227	4820	1.97	20241112	7950	-38.18	20240227	4820	1.97	20241112	1.07	N	006140	500	75 억	47889	N	N	N	N
111	20241112	110209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	4925	-95	5	-1.89	50049155	10175	117.79	5000	5020	4820	6520	3520	5020	4918.84	0.32	-2312	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	739	12.10	0.59	12	0.07	407.00	8417.00	7950	20240227	-38.05	4820	20241112	2.18	7950	-38.05	20240227	4820	2.18	20241112	7950	-38.05	20240227	4820	2.18	20241112	1.07	N	006140	500	75 억	47889	N	N	N	N
112	20241112	100209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	-70	5	-1.39	16277970	3277	37.94	5000	5020	4910	6520	3520	5020	4967.34	0.32	-1807	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	5	1	15000000	743	12.16	0.59	12	0.02	407.00	8417.00	7950	20240227	-37.74	4890	20240909	1.23	7950	-37.74	20240227	4890	1.23	20240909	7950	-37.74	20240227	4890	1.23	20240909	1.07	N	006140	500	75 억	47889	N	N	N	N
113	20241112	090209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-20	5	-0.40	45000	9	0.10	5000	5000	5000	6520	3520	5020	5000.00	0.32	-1	5193	5106	5053	4966	4913	5080	4940	75	1500	500	3610	10	1	15000000	750	12.29	0.59	12	0.00	407.00	8417.00	7950	20240227	-37.11	4890	20240909	2.25	7950	-37.11	20240227	4890	2.25	20240909	7950	-37.11	20240227	4890	2.25	20240909	1.07	N	006140	500	75 억	47889	N	N	N	N
114	20241111	160208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-90	5	-1.76	43461460	8638	382.55	5140	5140	5000	6640	3580	5110	5031.43	0.33	-1913	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	753	12.33	0.60	12	0.06	407.00	8417.00	7950	20240227	-36.86	4890	20240909	2.66	7950	-36.86	20240227	4890	2.66	20240909	7950	-36.86	20240227	4890	2.66	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
115	20241111	150213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	-90	5	-1.76	39810530	7910	350.31	5140	5140	5000	6640	3580	5110	5032.94	0.33	-1541	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	753	12.33	0.60	12	0.05	407.00	8417.00	7950	20240227	-36.86	4890	20240909	2.66	7950	-36.86	20240227	4890	2.66	20240909	7950	-36.86	20240227	4890	2.66	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
116	20241111	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-50	5	-0.98	33659920	6681	295.88	5140	5140	5000	6640	3580	5110	5038.16	0.33	-1754	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	759	12.43	0.60	12	0.04	407.00	8417.00	7950	20240227	-36.35	4890	20240909	3.48	7950	-36.35	20240227	4890	3.48	20240909	7950	-36.35	20240227	4890	3.48	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
117	20241111	130208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5080	-30	5	-0.59	33052160	6560	290.52	5140	5140	5000	6640	3580	5110	5038.44	0.33	-1753	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	762	12.48	0.60	12	0.04	407.00	8417.00	7950	20240227	-36.10	4890	20240909	3.89	7950	-36.10	20240227	4890	3.89	20240909	7950	-36.10	20240227	4890	3.89	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
118	20241111	120209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-70	5	-1.37	22954790	4558	201.86	5140	5140	5000	6640	3580	5110	5036.15	0.33	-114	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	756	12.38	0.60	12	0.03	407.00	8417.00	7950	20240227	-36.60	4890	20240909	3.07	7950	-36.60	20240227	4890	3.07	20240909	7950	-36.60	20240227	4890	3.07	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
119	20241111	110209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-60	5	-1.17	20460180	4063	179.94	5140	5140	5000	6640	3580	5110	5035.73	0.33	-33	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	758	12.41	0.60	12	0.03	407.00	8417.00	7950	20240227	-36.48	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
120	20241111	100208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	-100	5	-1.96	17873900	3548	157.13	5140	5140	5000	6640	3580	5110	5037.74	0.33	54	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	752	12.31	0.60	12	0.02	407.00	8417.00	7950	20240227	-36.98	4890	20240909	2.45	7950	-36.98	20240227	4890	2.45	20240909	7950	-36.98	20240227	4890	2.45	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
121	20241111	090208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-60	5	-1.17	1555870	305	13.51	5140	5140	5050	6640	3580	5110	5101.21	0.33	-24	5170	5140	5100	5070	5030	5155	5085	75	1530	500	3670	10	1	15000000	758	12.41	0.60	12	0.00	407.00	8417.00	7950	20240227	-36.48	4890	20240909	3.27	7950	-36.48	20240227	4890	3.27	20240909	7950	-36.48	20240227	4890	3.27	20240909	1.07	N	006140	500	75 억	49802	N	N	N	N
122	20241108	160205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	10	2	0.20	11383890	2229	28.76	5060	5130	5060	6630	3570	5100	5107.17	0.33	-58	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	767	12.56	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.72	4890	20240909	4.50	7950	-35.72	20240227	4890	4.50	20240909	7950	-35.72	20240227	4890	4.50	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
123	20241108	150210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	0	3	0.00	9922450	1943	25.07	5060	5130	5060	6630	3570	5100	5106.77	0.33	-56	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	765	12.53	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.85	4890	20240909	4.29	7950	-35.85	20240227	4890	4.29	20240909	7950	-35.85	20240227	4890	4.29	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
124	20241108	140207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	30	2	0.59	9162030	1794	23.15	5060	5130	5060	6630	3570	5100	5107.04	0.33	-56	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	770	12.60	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
125	20241108	130208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	10	2	0.20	7391850	1447	18.67	5060	5130	5060	6630	3570	5100	5108.40	0.33	-55	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	767	12.56	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.72	4890	20240909	4.50	7950	-35.72	20240227	4890	4.50	20240909	7950	-35.72	20240227	4890	4.50	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
126	20241108	120209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	30	2	0.59	6896180	1350	17.42	5060	5130	5060	6630	3570	5100	5108.28	0.33	-55	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	770	12.60	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
127	20241108	110210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	30	2	0.59	6885920	1348	17.39	5060	5130	5060	6630	3570	5100	5108.25	0.33	-55	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	770	12.60	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
128	20241108	100209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	30	2	0.59	5067970	993	12.81	5060	5130	5060	6630	3570	5100	5103.70	0.33	-56	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	770	12.60	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
129	20241108	090207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-40	5	-0.78	1755820	347	4.48	5060	5060	5060	6630	3570	5100	5060.00	0.33	-45	5206	5152	5086	5032	4966	5120	5000	75	1530	500	3670	10	1	15000000	759	12.43	0.60	12	0.00	407.00	8417.00	7950	20240227	-36.35	4890	20240909	3.48	7950	-36.35	20240227	4890	3.48	20240909	7950	-36.35	20240227	4890	3.48	20240909	1.06	N	006140	500	75 억	49849	N	N	N	N
130	20241107	160207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-90	5	-1.73	39231480	7733	140.83	5130	5140	5020	6740	3640	5190	5073.25	0.33	-321	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	765	12.53	0.61	12	0.05	407.00	8417.00	7950	20240227	-35.85	4890	20240909	4.29	7950	-35.85	20240227	4890	4.29	20240909	7950	-35.85	20240227	4890	4.29	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
131	20241107	150207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-50	5	-0.96	37858270	7464	135.93	5130	5140	5020	6740	3640	5190	5072.12	0.33	-319	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	771	12.63	0.61	12	0.05	407.00	8417.00	7950	20240227	-35.35	4890	20240909	5.11	7950	-35.35	20240227	4890	5.11	20240909	7950	-35.35	20240227	4890	5.11	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
132	20241107	140210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-60	5	-1.16	35608050	7024	127.92	5130	5140	5020	6740	3640	5190	5069.48	0.33	-122	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	770	12.60	0.61	12	0.05	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
133	20241107	130209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	-80	5	-1.54	27412710	5419	98.69	5130	5140	5020	6740	3640	5190	5058.63	0.33	-122	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	767	12.56	0.61	12	0.04	407.00	8417.00	7950	20240227	-35.72	4890	20240909	4.50	7950	-35.72	20240227	4890	4.50	20240909	7950	-35.72	20240227	4890	4.50	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
134	20241107	120208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-100	5	-1.93	26078970	5157	93.92	5130	5140	5020	6740	3640	5190	5057.00	0.33	-122	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	764	12.51	0.60	12	0.03	407.00	8417.00	7950	20240227	-35.97	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
135	20241107	110208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	-100	5	-1.93	25900920	5122	93.28	5130	5140	5020	6740	3640	5190	5056.80	0.33	-122	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	764	12.51	0.60	12	0.03	407.00	8417.00	7950	20240227	-35.97	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
136	20241107	100207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5060	-130	5	-2.50	23746470	4698	85.56	5130	5140	5020	6740	3640	5190	5054.59	0.33	-73	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	759	12.43	0.60	12	0.03	407.00	8417.00	7950	20240227	-36.35	4890	20240909	3.48	7950	-36.35	20240227	4890	3.48	20240909	7950	-36.35	20240227	4890	3.48	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
137	20241107	090208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	-60	5	-1.16	71820	14	0.25	5130	5130	5130	6740	3640	5190	5130.00	0.33	0	5356	5272	5196	5112	5036	5270	5110	75	1550	500	3730	10	1	15000000	770	12.60	0.61	12	0.00	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.06	N	006140	500	75 억	49975	N	N	N	N
138	20241106	160208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	20	2	0.39	28370080	5489	170.10	5190	5280	5120	6720	3620	5170	5168.53	0.33	-80	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	779	12.75	0.62	12	0.04	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
139	20241106	150213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-20	5	-0.39	26282140	5083	157.51	5190	5280	5120	6720	3620	5170	5170.60	0.33	70	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	773	12.65	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.22	4890	20240909	5.32	7950	-35.22	20240227	4890	5.32	20240909	7950	-35.22	20240227	4890	5.32	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
140	20241106	140212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-20	5	-0.39	21565790	4163	129.01	5190	5280	5120	6720	3620	5170	5180.35	0.33	62	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	773	12.65	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.22	4890	20240909	5.32	7950	-35.22	20240227	4890	5.32	20240909	7950	-35.22	20240227	4890	5.32	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
141	20241106	130212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	-30	5	-0.58	20374880	3931	121.82	5190	5280	5120	6720	3620	5170	5183.13	0.33	67	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	771	12.63	0.61	12	0.03	407.00	8417.00	7950	20240227	-35.35	4890	20240909	5.11	7950	-35.35	20240227	4890	5.11	20240909	7950	-35.35	20240227	4890	5.11	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
142	20241106	120207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	60	2	1.16	7698670	1470	45.55	5190	5280	5190	6720	3620	5170	5237.19	0.33	-82	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	785	12.85	0.62	12	0.01	407.00	8417.00	7950	20240227	-34.21	4890	20240909	6.95	7950	-34.21	20240227	4890	6.95	20240909	7950	-34.21	20240227	4890	6.95	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
143	20241106	110209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	70	2	1.35	6935050	1324	41.03	5190	5280	5190	6720	3620	5170	5237.95	0.33	-121	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	786	12.87	0.62	12	0.01	407.00	8417.00	7950	20240227	-34.09	4890	20240909	7.16	7950	-34.09	20240227	4890	7.16	20240909	7950	-34.09	20240227	4890	7.16	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
144	20241106	100209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5240	70	2	1.35	5415780	1035	32.07	5190	5280	5190	6720	3620	5170	5232.64	0.33	-180	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	786	12.87	0.62	12	0.01	407.00	8417.00	7950	20240227	-34.09	4890	20240909	7.16	7950	-34.09	20240227	4890	7.16	20240909	7950	-34.09	20240227	4890	7.16	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
145	20241106	090209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	20	2	0.39	5190	1	0.03	5190	5190	5190	6720	3620	5170	5190.00	0.33	0	5256	5212	5156	5112	5056	5185	5085	75	1550	500	3720	10	1	15000000	779	12.75	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50055	N	N	N	N
146	20241105	160206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	10	2	0.19	16587870	3227	211.61	5190	5200	5100	6700	3620	5160	5140.33	0.33	-70	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	776	12.70	0.61	12	0.02	407.00	8417.00	7950	20240227	-34.97	4890	20240909	5.73	7950	-34.97	20240227	4890	5.73	20240909	7950	-34.97	20240227	4890	5.73	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
147	20241105	150208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	20	2	0.39	16163860	3145	206.23	5190	5200	5100	6700	3620	5160	5139.54	0.33	4	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	777	12.73	0.62	12	0.02	407.00	8417.00	7950	20240227	-34.84	4890	20240909	5.93	7950	-34.84	20240227	4890	5.93	20240909	7950	-34.84	20240227	4890	5.93	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
148	20241105	140207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	16127580	3138	205.77	5190	5200	5100	6700	3620	5160	5139.45	0.33	4	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	779	12.75	0.62	12	0.02	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
149	20241105	130207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	14852270	2892	189.64	5190	5200	5100	6700	3620	5160	5135.64	0.33	20	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	779	12.75	0.62	12	0.02	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
150	20241105	120207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	14186180	2763	181.18	5190	5200	5100	6700	3620	5160	5134.34	0.33	20	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	779	12.75	0.62	12	0.02	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
151	20241105	110204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	0	3	0.00	13520050	2634	172.72	5190	5200	5100	6700	3620	5160	5132.90	0.33	-27	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	774	12.68	0.61	12	0.02	407.00	8417.00	7950	20240227	-35.09	4890	20240909	5.52	7950	-35.09	20240227	4890	5.52	20240909	7950	-35.09	20240227	4890	5.52	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
152	20241105	100206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	11838080	2306	151.21	5190	5200	5100	6700	3620	5160	5133.60	0.33	0	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	779	12.75	0.62	12	0.02	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
153	20241105	090205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	30	2	0.58	1006860	194	12.72	5190	5190	5190	6700	3620	5160	5190.00	0.33	0	5220	5190	5170	5140	5120	5180	5130	75	1540	500	3710	10	1	15000000	779	12.75	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50125	N	N	N	N
154	20241104	160205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	-40	5	-0.77	7884420	1525	63.09	5190	5200	5150	6760	3640	5200	5170.11	0.33	-90	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	774	12.68	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.09	4890	20240909	5.52	7950	-35.09	20240227	4890	5.52	20240909	7950	-35.09	20240227	4890	5.52	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
155	20241104	150208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-10	5	-0.19	4458180	861	35.62	5190	5200	5150	6760	3640	5200	5177.91	0.33	-90	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	779	12.75	0.62	12	0.01	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
156	20241104	140205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-20	5	-0.38	4328580	836	34.59	5190	5200	5150	6760	3640	5200	5177.73	0.33	-88	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	777	12.73	0.62	12	0.01	407.00	8417.00	7950	20240227	-34.84	4890	20240909	5.93	7950	-34.84	20240227	4890	5.93	20240909	7950	-34.84	20240227	4890	5.93	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
157	20241104	130149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-10	5	-0.19	3621470	699	28.92	5190	5200	5150	6760	3640	5200	5180.93	0.33	-78	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	779	12.75	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
158	20241104	120203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5190	-10	5	-0.19	1991820	385	15.93	5190	5200	5150	6760	3640	5200	5173.56	0.33	-73	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	779	12.75	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.72	4890	20240909	6.13	7950	-34.72	20240227	4890	6.13	20240909	7950	-34.72	20240227	4890	6.13	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
159	20241104	110203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-20	5	-0.38	935030	181	7.49	5190	5200	5150	6760	3640	5200	5165.91	0.33	-72	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	777	12.73	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.84	4890	20240909	5.93	7950	-34.84	20240227	4890	5.93	20240909	7950	-34.84	20240227	4890	5.93	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
160	20241104	100203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	-30	5	-0.58	490620	95	3.93	5190	5200	5150	6760	3640	5200	5164.42	0.33	-79	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	776	12.70	0.61	12	0.00	407.00	8417.00	7950	20240227	-34.97	4890	20240909	5.73	7950	-34.97	20240227	4890	5.73	20240909	7950	-34.97	20240227	4890	5.73	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
161	20241104	090202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5170	-30	5	-0.58	88250	17	0.70	5190	5200	5170	6760	3640	5200	5191.18	0.33	-12	5326	5262	5136	5072	4946	5295	5105	75	1560	500	3740	10	1	15000000	776	12.70	0.61	12	0.00	407.00	8417.00	7950	20240227	-34.97	4890	20240909	5.73	7950	-34.97	20240227	4890	5.73	20240909	7950	-34.97	20240227	4890	5.73	20240909	1.06	N	006140	500	75 억	50215	N	N	N	N
162	20241101	160158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	110	2	2.16	12319560	2415	25.03	5010	5200	5010	6610	3570	5090	5099.56	0.34	-349	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	780	12.78	0.62	12	0.02	407.00	8417.00	7950	20240227	-34.59	4890	20240909	6.34	7950	-34.59	20240227	4890	6.34	20240909	7950	-34.59	20240227	4890	6.34	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
163	20241101	150203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	50	2	0.98	11337740	2226	23.07	5010	5170	5010	6610	3570	5090	5093.32	0.34	-327	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	771	12.63	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.35	4890	20240909	5.11	7950	-35.35	20240227	4890	5.11	20240909	7950	-35.35	20240227	4890	5.11	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
164	20241101	140201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	10	2	0.20	7891150	1549	16.05	5010	5170	5010	6610	3570	5090	5094.35	0.34	-327	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	765	12.53	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.85	4890	20240909	4.29	7950	-35.85	20240227	4890	4.29	20240909	7950	-35.85	20240227	4890	4.29	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
165	20241101	130211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	70	2	1.38	7352290	1444	14.97	5010	5170	5010	6610	3570	5090	5091.61	0.34	-329	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	774	12.68	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.09	4890	20240909	5.52	7950	-35.09	20240227	4890	5.52	20240909	7950	-35.09	20240227	4890	5.52	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
166	20241101	120213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	60	2	1.18	6709190	1319	13.67	5010	5150	5010	6610	3570	5090	5086.57	0.34	-329	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	773	12.65	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.22	4890	20240909	5.32	7950	-35.22	20240227	4890	5.32	20240909	7950	-35.22	20240227	4890	5.32	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
167	20241101	110211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5130	40	2	0.79	5348060	1054	10.92	5010	5130	5010	6610	3570	5090	5074.06	0.34	-264	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	770	12.60	0.61	12	0.01	407.00	8417.00	7950	20240227	-35.47	4890	20240909	4.91	7950	-35.47	20240227	4890	4.91	20240909	7950	-35.47	20240227	4890	4.91	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
168	20241101	100212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5090	0	3	0.00	3204520	634	6.57	5010	5100	5010	6610	3570	5090	5054.45	0.34	-253	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	764	12.51	0.60	12	0.00	407.00	8417.00	7950	20240227	-35.97	4890	20240909	4.09	7950	-35.97	20240227	4890	4.09	20240909	7950	-35.97	20240227	4890	4.09	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N
169	20241101	090211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	-50	5	-0.98	1289510	256	2.65	5010	5060	5010	6610	3570	5090	5037.15	0.34	-149	5256	5172	5106	5022	4956	5140	4990	75	1520	500	3660	10	1	15000000	756	12.38	0.60	12	0.00	407.00	8417.00	7950	20240227	-36.60	4890	20240909	3.07	7950	-36.60	20240227	4890	3.07	20240909	7950	-36.60	20240227	4890	3.07	20240909	1.05	N	006140	500	75 억	50564	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History