KissMeData/006140/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

55 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	20250225	160221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	0	3	0.00	323157260	53420	48.32	6070	6150	5960	7870	4250	6060	6049.37	0.14	-444	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	909	14.89	0.72	12	0.36	407.00	8417.00	7950	20240227	-23.77	4070	20241212	48.89	7050	-14.04	20250210	4495	34.82	20250102	7950	-23.77	20240227	4070	48.89	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
3	20250225	150221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6080	20	2	0.33	296754390	49083	44.40	6070	6150	5960	7870	4250	6060	6045.97	0.14	288	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	912	14.94	0.72	12	0.33	407.00	8417.00	7950	20240227	-23.52	4070	20241212	49.39	7050	-13.76	20250210	4495	35.26	20250102	7950	-23.52	20240227	4070	49.39	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
4	20250225	140220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6120	60	2	0.99	262262670	43395	39.25	6070	6150	5960	7870	4250	6060	6043.61	0.14	609	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	918	15.04	0.73	12	0.29	407.00	8417.00	7950	20240227	-23.02	4070	20241212	50.37	7050	-13.19	20250210	4495	36.15	20250102	7950	-23.02	20240227	4070	50.37	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
5	20250225	130221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6050	-10	5	-0.17	197358250	32739	29.61	6070	6100	5960	7870	4250	6060	6028.23	0.14	-63	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	908	14.86	0.72	12	0.22	407.00	8417.00	7950	20240227	-23.90	4070	20241212	48.65	7050	-14.18	20250210	4495	34.59	20250102	7950	-23.90	20240227	4070	48.65	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
6	20250225	120220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	0	3	0.00	170261240	28240	25.54	6070	6100	5960	7870	4250	6060	6029.08	0.14	-1380	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	909	14.89	0.72	12	0.19	407.00	8417.00	7950	20240227	-23.77	4070	20241212	48.89	7050	-14.04	20250210	4495	34.82	20250102	7950	-23.77	20240227	4070	48.89	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
7	20250225	110220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	10	2	0.17	136501000	22633	20.47	6070	6100	5960	7870	4250	6060	6031.06	0.14	-1035	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	911	14.91	0.72	12	0.15	407.00	8417.00	7950	20240227	-23.65	4070	20241212	49.14	7050	-13.90	20250210	4495	35.04	20250102	7950	-23.65	20240227	4070	49.14	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
8	20250225	100220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	-20	5	-0.33	67946900	11288	10.21	6070	6070	5960	7870	4250	6060	6019.39	0.14	-1557	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	906	14.84	0.72	12	0.08	407.00	8417.00	7950	20240227	-24.03	4070	20241212	48.40	7050	-14.33	20250210	4495	34.37	20250102	7950	-24.03	20240227	4070	48.40	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
9	20250225	090221	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6070	10	2	0.17	14010850	2311	2.09	6070	6070	6060	7870	4250	6060	6062.68	0.14	-1575	6286	6172	5966	5852	5646	6230	5910	75	1810	500	3870	10	1	15000000	911	14.91	0.72	12	0.02	407.00	8417.00	7950	20240227	-23.65	4070	20241212	49.14	7050	-13.90	20250210	4495	35.04	20250102	7950	-23.65	20240227	4070	49.14	20241212	0.86	N	006140	500	75 억	21320	N	N	N	N
10	20250224	160218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6060	170	2	2.89	659104800	110406	423.73	5800	6080	5760	7650	4130	5890	5969.83	0.18	-5988	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	909	14.89	0.72	12	0.74	407.00	8417.00	7950	20240227	-23.77	4070	20241212	48.89	7050	-14.04	20250210	4495	34.82	20250102	7950	-23.77	20240227	4070	48.89	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
11	20250224	150219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6040	150	2	2.55	609905560	102271	392.50	5800	6080	5760	7650	4130	5890	5963.62	0.18	-5784	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	906	14.84	0.72	12	0.68	407.00	8417.00	7950	20240227	-24.03	4070	20241212	48.40	7050	-14.33	20250210	4495	34.37	20250102	7950	-24.03	20240227	4070	48.40	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
12	20250224	140219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6020	130	2	2.21	542538020	91107	349.66	5800	6080	5760	7650	4130	5890	5954.95	0.18	-898	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	903	14.79	0.72	12	0.61	407.00	8417.00	7950	20240227	-24.28	4070	20241212	47.91	7050	-14.61	20250210	4495	33.93	20250102	7950	-24.28	20240227	4070	47.91	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
13	20250224	130219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	140	2	2.38	500176180	84064	322.63	5800	6080	5760	7650	4130	5890	5949.95	0.18	-276	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	905	14.82	0.72	12	0.56	407.00	8417.00	7950	20240227	-24.15	4070	20241212	48.16	7050	-14.47	20250210	4495	34.15	20250102	7950	-24.15	20240227	4070	48.16	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
14	20250224	120218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6010	120	2	2.04	427035840	71883	275.88	5800	6080	5760	7650	4130	5890	5940.71	0.18	-2879	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	902	14.77	0.71	12	0.48	407.00	8417.00	7950	20240227	-24.40	4070	20241212	47.67	7050	-14.75	20250210	4495	33.70	20250102	7950	-24.40	20240227	4070	47.67	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
15	20250224	110218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	40	2	0.68	361292430	60903	233.74	5800	6080	5760	7650	4130	5890	5932.26	0.18	1743	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	890	14.57	0.70	12	0.41	407.00	8417.00	7950	20240227	-25.41	4070	20241212	45.70	7050	-15.89	20250210	4495	31.92	20250102	7950	-25.41	20240227	4070	45.70	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
16	20250224	100218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	100	2	1.70	320275570	54050	207.44	5800	6080	5760	7650	4130	5890	5925.54	0.18	1237	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	899	14.72	0.71	12	0.36	407.00	8417.00	7950	20240227	-24.65	4070	20241212	47.17	7050	-15.04	20250210	4495	33.26	20250102	7950	-24.65	20240227	4070	47.17	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
17	20250224	090220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	-90	5	-1.53	12457200	2147	8.24	5800	5830	5800	7650	4130	5890	5802.14	0.18	489	6103	5996	5833	5726	5563	6050	5780	75	1760	500	3760	10	1	15000000	870	14.25	0.69	12	0.01	407.00	8417.00	7950	20240227	-27.04	4070	20241212	42.51	7050	-17.73	20250210	4495	29.03	20250102	7950	-27.04	20240227	4070	42.51	20241212	0.88	N	006140	500	75 억	27420	N	N	N	N
18	20250221	160218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	210	2	3.70	149539370	25665	49.60	5670	5940	5670	7380	3980	5680	5826.59	0.19	-599	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	884	14.47	0.70	12	0.17	407.00	8417.00	7950	20240227	-25.91	4070	20241212	44.72	7050	-16.45	20250210	4495	31.03	20250102	7950	-25.91	20240227	4070	44.72	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
19	20250221	150218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	180	2	3.17	127137160	21831	42.19	5670	5940	5670	7380	3980	5680	5823.70	0.19	-569	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	879	14.40	0.70	12	0.15	407.00	8417.00	7950	20240227	-26.29	4070	20241212	43.98	7050	-16.88	20250210	4495	30.37	20250102	7950	-26.29	20240227	4070	43.98	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
20	20250221	140218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5880	200	2	3.52	99199530	17092	33.03	5670	5900	5670	7380	3980	5680	5803.86	0.19	-739	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	882	14.45	0.70	12	0.11	407.00	8417.00	7950	20240227	-26.04	4070	20241212	44.47	7050	-16.60	20250210	4495	30.81	20250102	7950	-26.04	20240227	4070	44.47	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
21	20250221	130218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	210	2	3.70	73549800	12721	24.58	5670	5900	5670	7380	3980	5680	5781.76	0.19	-761	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	884	14.47	0.70	12	0.08	407.00	8417.00	7950	20240227	-25.91	4070	20241212	44.72	7050	-16.45	20250210	4495	31.03	20250102	7950	-25.91	20240227	4070	44.72	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
22	20250221	120219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5830	150	2	2.64	53613530	9317	18.01	5670	5830	5670	7380	3980	5680	5754.38	0.19	-581	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	875	14.32	0.69	12	0.06	407.00	8417.00	7950	20240227	-26.67	4070	20241212	43.24	7050	-17.30	20250210	4495	29.70	20250102	7950	-26.67	20240227	4070	43.24	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
23	20250221	110218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	80	2	1.41	30379480	5299	10.24	5670	5780	5670	7380	3980	5680	5733.06	0.19	-26	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	864	14.15	0.68	12	0.04	407.00	8417.00	7950	20240227	-27.55	4070	20241212	41.52	7050	-18.30	20250210	4495	28.14	20250102	7950	-27.55	20240227	4070	41.52	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
24	20250221	100219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5780	100	2	1.76	19196220	3352	6.48	5670	5780	5670	7380	3980	5680	5726.80	0.19	-130	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	867	14.20	0.69	12	0.02	407.00	8417.00	7950	20240227	-27.30	4070	20241212	42.01	7050	-18.01	20250210	4495	28.59	20250102	7950	-27.30	20240227	4070	42.01	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
25	20250221	090218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	30	2	0.53	3188450	562	1.09	5670	5720	5670	7380	3980	5680	5673.40	0.19	50	6006	5842	5726	5562	5446	5785	5505	75	1700	500	3630	10	1	15000000	857	14.03	0.68	12	0.00	407.00	8417.00	7950	20240227	-28.18	4070	20241212	40.29	7050	-19.01	20250210	4495	27.03	20250102	7950	-28.18	20240227	4070	40.29	20241212	0.85	N	006140	500	75 억	28045	N	N	N	N
26	20250220	160218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5680	-250	5	-4.22	293893990	51343	88.01	5890	5890	5610	7700	4160	5930	5724.16	0.21	-3056	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	852	13.96	0.67	12	0.34	407.00	8417.00	7950	20240227	-28.55	4070	20241212	39.56	7050	-19.43	20250210	4495	26.36	20250102	7950	-28.55	20240227	4070	39.56	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
27	20250220	150218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	-230	5	-3.88	271680630	47436	81.31	5890	5890	5610	7700	4160	5930	5727.31	0.21	-2357	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	855	14.00	0.68	12	0.32	407.00	8417.00	7950	20240227	-28.30	4070	20241212	40.05	7050	-19.15	20250210	4495	26.81	20250102	7950	-28.30	20240227	4070	40.05	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
28	20250220	140218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-200	5	-3.37	261939490	45730	78.39	5890	5890	5610	7700	4160	5930	5727.96	0.21	-2207	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	860	14.08	0.68	12	0.30	407.00	8417.00	7950	20240227	-27.92	4070	20241212	40.79	7050	-18.72	20250210	4495	27.47	20250102	7950	-27.92	20240227	4070	40.79	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
29	20250220	130218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5660	-270	5	-4.55	224999670	39242	67.27	5890	5890	5610	7700	4160	5930	5733.64	0.21	-1704	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	849	13.91	0.67	12	0.26	407.00	8417.00	7950	20240227	-28.81	4070	20241212	39.07	7050	-19.72	20250210	4495	25.92	20250102	7950	-28.81	20240227	4070	39.07	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
30	20250220	120218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5720	-210	5	-3.54	201408860	35077	60.13	5890	5890	5610	7700	4160	5930	5741.91	0.21	-1457	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	858	14.05	0.68	12	0.23	407.00	8417.00	7950	20240227	-28.05	4070	20241212	40.54	7050	-18.87	20250210	4495	27.25	20250102	7950	-28.05	20240227	4070	40.54	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
31	20250220	110218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5730	-200	5	-3.37	114270660	19725	33.81	5890	5890	5720	7700	4160	5930	5793.19	0.21	633	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	860	14.08	0.68	12	0.13	407.00	8417.00	7950	20240227	-27.92	4070	20241212	40.79	7050	-18.72	20250210	4495	27.47	20250102	7950	-27.92	20240227	4070	40.79	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
32	20250220	100217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5840	-90	5	-1.52	67253520	11554	19.81	5890	5890	5780	7700	4160	5930	5820.80	0.21	345	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	876	14.35	0.69	12	0.08	407.00	8417.00	7950	20240227	-26.54	4070	20241212	43.49	7050	-17.16	20250210	4495	29.92	20250102	7950	-26.54	20240227	4070	43.49	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
33	20250220	090218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-40	5	-0.67	1301690	221	0.38	5890	5890	5890	7700	4160	5930	5890.00	0.21	114	6190	6060	5940	5810	5690	6000	5750	75	1770	500	3790	10	1	15000000	884	14.47	0.70	12	0.00	407.00	8417.00	7950	20240227	-25.91	4070	20241212	44.72	7050	-16.45	20250210	4495	31.03	20250102	7950	-25.91	20240227	4070	44.72	20241212	0.87	N	006140	500	75 억	31090	N	N	N	N
34	20250219	160216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	-60	5	-1.00	345463890	58177	34.58	5990	6070	5820	7780	4200	5990	5937.25	0.26	-7954	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	890	14.57	0.70	12	0.39	407.00	8417.00	7950	20240227	-25.41	4070	20241212	45.70	7050	-15.89	20250210	4495	31.92	20250102	7950	-25.41	20240227	4070	45.70	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
35	20250219	150218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5930	-60	5	-1.00	332913890	56062	33.32	5990	6070	5820	7780	4200	5990	5937.38	0.26	-7689	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	890	14.57	0.70	12	0.37	407.00	8417.00	7950	20240227	-25.41	4070	20241212	45.70	7050	-15.89	20250210	4495	31.92	20250102	7950	-25.41	20240227	4070	45.70	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
36	20250219	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5860	-130	5	-2.17	298440140	50233	29.85	5990	6070	5820	7780	4200	5990	5940.12	0.26	-6381	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	879	14.40	0.70	12	0.33	407.00	8417.00	7950	20240227	-26.29	4070	20241212	43.98	7050	-16.88	20250210	4495	30.37	20250102	7950	-26.29	20240227	4070	43.98	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
37	20250219	130217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5920	-70	5	-1.17	277759270	46721	27.77	5990	6070	5820	7780	4200	5990	5944.08	0.26	-6893	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	888	14.55	0.70	12	0.31	407.00	8417.00	7950	20240227	-25.53	4070	20241212	45.45	7050	-16.03	20250210	4495	31.70	20250102	7950	-25.53	20240227	4070	45.45	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
38	20250219	120217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-100	5	-1.67	273009450	45915	27.29	5990	6070	5820	7780	4200	5990	5944.99	0.26	-6601	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	884	14.47	0.70	12	0.31	407.00	8417.00	7950	20240227	-25.91	4070	20241212	44.72	7050	-16.45	20250210	4495	31.03	20250102	7950	-25.91	20240227	4070	44.72	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
39	20250219	110217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5910	-80	5	-1.34	253589160	42619	25.33	5990	6070	5820	7780	4200	5990	5949.19	0.26	-5845	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	887	14.52	0.70	12	0.28	407.00	8417.00	7950	20240227	-25.66	4070	20241212	45.21	7050	-16.17	20250210	4495	31.48	20250102	7950	-25.66	20240227	4070	45.21	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
40	20250219	100217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5890	-100	5	-1.67	206083210	34498	20.50	5990	6070	5840	7780	4200	5990	5973.29	0.26	-3404	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	884	14.47	0.70	12	0.23	407.00	8417.00	7950	20240227	-25.91	4070	20241212	44.72	7050	-16.45	20250210	4495	31.03	20250102	7950	-25.91	20240227	4070	44.72	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
41	20250219	090217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	-30	5	-0.50	12919310	2162	1.28	5990	5990	5920	7780	4200	5990	5963.26	0.26	-373	6323	6156	5863	5696	5403	6240	5780	75	1790	500	3830	10	1	15000000	894	14.64	0.71	12	0.01	407.00	8417.00	7950	20240227	-25.03	4070	20241212	46.44	7050	-15.46	20250210	4495	32.59	20250102	7950	-25.03	20240227	4070	46.44	20241212	0.84	N	006140	500	75 억	38898	N	N	N	N
42	20250218	160216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5990	430	2	7.73	974495270	166042	319.90	5600	6030	5570	7220	3900	5560	5868.33	0.24	3307	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	899	14.72	0.71	12	1.11	407.00	8417.00	7950	20240227	-24.65	4070	20241212	47.17	7050	-15.04	20250210	4495	33.26	20250102	7950	-24.65	20240227	4070	47.17	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
43	20250218	150217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5960	400	2	7.19	886448150	151274	291.45	5600	6030	5570	7220	3900	5560	5860.28	0.24	3335	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	894	14.64	0.71	12	1.01	407.00	8417.00	7950	20240227	-25.03	4070	20241212	46.44	7050	-15.46	20250210	4495	32.59	20250102	7950	-25.03	20240227	4070	46.44	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
44	20250218	140217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5950	390	2	7.01	592549240	102015	196.55	5600	5960	5570	7220	3900	5560	5808.94	0.24	-2898	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	893	14.62	0.71	12	0.68	407.00	8417.00	7950	20240227	-25.16	4070	20241212	46.19	7050	-15.60	20250210	4495	32.37	20250102	7950	-25.16	20240227	4070	46.19	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
45	20250218	130216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5790	230	2	4.14	363977670	63341	122.03	5600	5820	5570	7220	3900	5560	5746.91	0.24	79	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	869	14.23	0.69	12	0.42	407.00	8417.00	7950	20240227	-27.17	4070	20241212	42.26	7050	-17.87	20250210	4495	28.81	20250102	7950	-27.17	20240227	4070	42.26	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
46	20250218	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5740	180	2	3.24	288747470	50332	96.97	5600	5800	5570	7220	3900	5560	5737.56	0.24	381	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	861	14.10	0.68	12	0.34	407.00	8417.00	7950	20240227	-27.80	4070	20241212	41.03	7050	-18.58	20250210	4495	27.70	20250102	7950	-27.80	20240227	4070	41.03	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
47	20250218	110217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5760	200	2	3.60	259288920	45201	87.09	5600	5800	5570	7220	3900	5560	5737.14	0.24	314	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	864	14.15	0.68	12	0.30	407.00	8417.00	7950	20240227	-27.55	4070	20241212	41.52	7050	-18.30	20250210	4495	28.14	20250102	7950	-27.55	20240227	4070	41.52	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
48	20250218	100217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	190	2	3.42	208831250	36431	70.19	5600	5800	5570	7220	3900	5560	5733.19	0.24	1148	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	863	14.13	0.68	12	0.24	407.00	8417.00	7950	20240227	-27.67	4070	20241212	41.28	7050	-18.44	20250210	4495	27.92	20250102	7950	-27.67	20240227	4070	41.28	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
49	20250218	090217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	20	2	0.36	1554130	279	0.54	5600	5610	5580	7220	3900	5560	5596.58	0.24	-2	5686	5622	5576	5512	5466	5600	5490	75	1660	500	3550	10	1	15000000	837	13.71	0.66	12	0.00	407.00	8417.00	7950	20240227	-29.81	4070	20241212	37.10	7050	-20.85	20250210	4495	24.14	20250102	7950	-29.81	20240227	4070	37.10	20241212	0.83	N	006140	500	75 억	35893	N	N	N	N
50	20250217	160216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	-30	5	-0.54	286674550	51489	208.74	5640	5640	5530	7260	3920	5590	5567.72	0.20	5337	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	834	13.66	0.66	12	0.34	407.00	8417.00	7950	20240227	-30.06	4070	20241212	36.61	7050	-21.13	20250210	4495	23.69	20250102	7950	-30.06	20240227	4070	36.61	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
51	20250217	150217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	30	2	0.54	254486360	45709	185.30	5640	5640	5530	7260	3920	5590	5567.53	0.20	5225	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	843	13.81	0.67	12	0.30	407.00	8417.00	7950	20240227	-29.31	4070	20241212	38.08	7050	-20.28	20250210	4495	25.03	20250102	7950	-29.31	20240227	4070	38.08	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
52	20250217	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	30	2	0.54	239509740	43040	174.48	5640	5640	5530	7260	3920	5590	5564.82	0.20	5225	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	843	13.81	0.67	12	0.29	407.00	8417.00	7950	20240227	-29.31	4070	20241212	38.08	7050	-20.28	20250210	4495	25.03	20250102	7950	-29.31	20240227	4070	38.08	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
53	20250217	130217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	10	2	0.18	225544880	40554	164.41	5640	5640	5530	7260	3920	5590	5561.59	0.20	5225	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	840	13.76	0.67	12	0.27	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	7050	-20.57	20250210	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
54	20250217	120217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-10	5	-0.18	206763100	37193	150.78	5640	5640	5530	7260	3920	5590	5559.19	0.20	5235	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	837	13.71	0.66	12	0.25	407.00	8417.00	7950	20240227	-29.81	4070	20241212	37.10	7050	-20.85	20250210	4495	24.14	20250102	7950	-29.81	20240227	4070	37.10	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
55	20250217	110217	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5560	-30	5	-0.54	202437190	36416	147.63	5640	5640	5530	7260	3920	5590	5559.02	0.20	5422	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	834	13.66	0.66	12	0.24	407.00	8417.00	7950	20240227	-30.06	4070	20241212	36.61	7050	-21.13	20250210	4495	23.69	20250102	7950	-30.06	20240227	4070	36.61	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
56	20250217	100216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	-20	5	-0.36	109163660	19585	79.40	5640	5640	5550	7260	3920	5590	5573.84	0.20	2667	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	836	13.69	0.66	12	0.13	407.00	8417.00	7950	20240227	-29.94	4070	20241212	36.86	7050	-20.99	20250210	4495	23.92	20250102	7950	-29.94	20240227	4070	36.86	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
57	20250217	090216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	10	2	0.18	15342800	2734	11.08	5640	5640	5590	7260	3920	5590	5611.85	0.20	872	5710	5650	5600	5540	5490	5680	5570	75	1670	500	3570	10	1	15000000	840	13.76	0.67	12	0.02	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	7050	-20.57	20250210	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.82	N	006140	500	75 억	30556	N	N	N	N
58	20250214	160215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	20	2	0.36	135419320	24229	68.23	5570	5660	5550	7240	3900	5570	5589.14	0.19	2237	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	839	13.73	0.66	12	0.16	407.00	8417.00	7950	20240227	-29.69	4070	20241212	37.35	7050	-20.71	20250210	4495	24.36	20250102	7950	-29.69	20240227	4070	37.35	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
59	20250214	150215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	10	2	0.18	123972130	22182	62.47	5570	5660	5550	7240	3900	5570	5588.86	0.19	2226	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	837	13.71	0.66	12	0.15	407.00	8417.00	7950	20240227	-29.81	4070	20241212	37.10	7050	-20.85	20250210	4495	24.14	20250102	7950	-29.81	20240227	4070	37.10	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
60	20250214	140216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	30	2	0.54	80178400	14343	40.39	5570	5660	5550	7240	3900	5570	5590.07	0.19	2188	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	840	13.76	0.67	12	0.10	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	7050	-20.57	20250210	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
61	20250214	130216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	20	2	0.36	70598340	12628	35.56	5570	5660	5550	7240	3900	5570	5590.62	0.19	2188	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	839	13.73	0.66	12	0.08	407.00	8417.00	7950	20240227	-29.69	4070	20241212	37.35	7050	-20.71	20250210	4495	24.36	20250102	7950	-29.69	20240227	4070	37.35	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
62	20250214	120216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	50	2	0.90	62623610	11202	31.55	5570	5660	5550	7240	3900	5570	5590.40	0.19	2188	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	843	13.81	0.67	12	0.07	407.00	8417.00	7950	20240227	-29.31	4070	20241212	38.08	7050	-20.28	20250210	4495	25.03	20250102	7950	-29.31	20240227	4070	38.08	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
63	20250214	110215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	40	2	0.72	56888200	10179	28.67	5570	5660	5550	7240	3900	5570	5588.78	0.19	2205	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	842	13.78	0.67	12	0.07	407.00	8417.00	7950	20240227	-29.43	4070	20241212	37.84	7050	-20.43	20250210	4495	24.81	20250102	7950	-29.43	20240227	4070	37.84	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
64	20250214	100215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	40	2	0.72	42724770	7644	21.53	5570	5660	5550	7240	3900	5570	5589.32	0.19	1532	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	842	13.78	0.67	12	0.05	407.00	8417.00	7950	20240227	-29.43	4070	20241212	37.84	7050	-20.43	20250210	4495	24.81	20250102	7950	-29.43	20240227	4070	37.84	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
65	20250214	090216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	0	3	0.00	4746550	852	2.40	5570	5660	5570	7240	3900	5570	5571.07	0.19	646	5650	5610	5570	5530	5490	5630	5550	75	1670	500	3560	10	1	15000000	836	13.69	0.66	12	0.01	407.00	8417.00	7950	20240227	-29.94	4070	20241212	36.86	7050	-20.99	20250210	4495	23.92	20250102	7950	-29.94	20240227	4070	36.86	20241212	0.89	N	006140	500	75 억	28319	N	N	N	N
66	20250213	160214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	30	2	0.54	190803590	34379	34.02	5540	5610	5530	7200	3880	5540	5549.97	0.18	640	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	836	13.69	0.66	12	0.23	407.00	8417.00	7950	20240227	-29.94	4070	20241212	36.86	7050	-20.99	20250210	4495	23.92	20250102	7950	-29.94	20240227	4070	36.86	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
67	20250213	150214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5570	30	2	0.54	183645670	33091	32.75	5540	5610	5530	7200	3880	5540	5549.72	0.18	743	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	836	13.69	0.66	12	0.22	407.00	8417.00	7950	20240227	-29.94	4070	20241212	36.86	7050	-20.99	20250210	4495	23.92	20250102	7950	-29.94	20240227	4070	36.86	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
68	20250213	140214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	40	2	0.72	160398320	28909	28.61	5540	5610	5530	7200	3880	5540	5548.39	0.18	812	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	837	13.71	0.66	12	0.19	407.00	8417.00	7950	20240227	-29.81	4070	20241212	37.10	7050	-20.85	20250210	4495	24.14	20250102	7950	-29.81	20240227	4070	37.10	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
69	20250213	130214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	0	3	0.00	138981720	25053	24.79	5540	5610	5530	7200	3880	5540	5547.51	0.18	1178	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	831	13.61	0.66	12	0.17	407.00	8417.00	7950	20240227	-30.31	4070	20241212	36.12	7050	-21.42	20250210	4495	23.25	20250102	7950	-30.31	20240227	4070	36.12	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
70	20250213	120214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	0	3	0.00	113294490	20422	20.21	5540	5610	5530	7200	3880	5540	5547.67	0.18	935	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	831	13.61	0.66	12	0.14	407.00	8417.00	7950	20240227	-30.31	4070	20241212	36.12	7050	-21.42	20250210	4495	23.25	20250102	7950	-30.31	20240227	4070	36.12	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
71	20250213	110213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	10	2	0.18	78737650	14187	14.04	5540	5610	5530	7200	3880	5540	5549.99	0.18	915	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	833	13.64	0.66	12	0.09	407.00	8417.00	7950	20240227	-30.19	4070	20241212	36.36	7050	-21.28	20250210	4495	23.47	20250102	7950	-30.19	20240227	4070	36.36	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
72	20250213	100215	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5550	10	2	0.18	61655240	11105	10.99	5540	5610	5530	7200	3880	5540	5552.03	0.18	874	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	833	13.64	0.66	12	0.07	407.00	8417.00	7950	20240227	-30.19	4070	20241212	36.36	7050	-21.28	20250210	4495	23.47	20250102	7950	-30.19	20240227	4070	36.36	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
73	20250213	090214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5610	70	2	1.26	13149760	2365	2.34	5540	5610	5540	7200	3880	5540	5560.15	0.18	1119	5766	5652	5596	5482	5426	5625	5455	75	1660	500	3540	10	1	15000000	842	13.78	0.67	12	0.02	407.00	8417.00	7950	20240227	-29.43	4070	20241212	37.84	7050	-20.43	20250210	4495	24.81	20250102	7950	-29.43	20240227	4070	37.84	20241212	0.97	N	006140	500	75 억	27679	N	N	N	N
74	20250212	160214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	-90	5	-1.60	555552870	98937	42.91	5630	5710	5540	7310	3950	5630	5615.22	0.25	-9415	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	831	13.61	0.66	12	0.66	407.00	8417.00	7950	20240227	-30.31	4070	20241212	36.12	7050	-21.42	20250210	4495	23.25	20250102	7950	-30.31	20240227	4070	36.12	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
75	20250212	150213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-50	5	-0.89	462595300	82199	35.65	5630	5710	5560	7310	3950	5630	5627.75	0.25	-10159	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	837	13.71	0.66	12	0.55	407.00	8417.00	7950	20240227	-29.81	4070	20241212	37.10	7050	-20.85	20250210	4495	24.14	20250102	7950	-29.81	20240227	4070	37.10	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
76	20250212	140213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-30	5	-0.53	405054570	71887	31.18	5630	5710	5570	7310	3950	5630	5634.60	0.25	-9145	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	840	13.76	0.67	12	0.48	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	7050	-20.57	20250210	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
77	20250212	130213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5580	-50	5	-0.89	374157360	66357	28.78	5630	5710	5570	7310	3950	5630	5638.55	0.25	-8970	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	837	13.71	0.66	12	0.44	407.00	8417.00	7950	20240227	-29.81	4070	20241212	37.10	7050	-20.85	20250210	4495	24.14	20250102	7950	-29.81	20240227	4070	37.10	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
78	20250212	120213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	10	2	0.18	318151530	56352	24.44	5630	5710	5590	7310	3950	5630	5645.79	0.25	-7433	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	846	13.86	0.67	12	0.38	407.00	8417.00	7950	20240227	-29.06	4070	20241212	38.57	7050	-20.00	20250210	4495	25.47	20250102	7950	-29.06	20240227	4070	38.57	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
79	20250212	110213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	20	2	0.36	212373300	37527	16.28	5630	5710	5620	7310	3950	5630	5659.21	0.25	-7086	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	848	13.88	0.67	12	0.25	407.00	8417.00	7950	20240227	-28.93	4070	20241212	38.82	7050	-19.86	20250210	4495	25.70	20250102	7950	-28.93	20240227	4070	38.82	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
80	20250212	100213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	70	2	1.24	136419530	24131	10.47	5630	5710	5620	7310	3950	5630	5653.29	0.25	-4974	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	855	14.00	0.68	12	0.16	407.00	8417.00	7950	20240227	-28.30	4070	20241212	40.05	7050	-19.15	20250210	4495	26.81	20250102	7950	-28.30	20240227	4070	40.05	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
81	20250212	090214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	10	2	0.18	1959560	348	0.15	5630	5640	5630	7310	3950	5630	5630.92	0.25	-46	6016	5822	5696	5502	5376	5760	5440	75	1680	500	3600	10	1	15000000	846	13.86	0.67	12	0.00	407.00	8417.00	7950	20240227	-29.06	4070	20241212	38.57	7050	-20.00	20250210	4495	25.47	20250102	7950	-29.06	20240227	4070	38.57	20241212	0.78	N	006140	500	75 억	37094	N	N	N	N
82	20250211	160212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-120	5	-2.09	1301862710	229840	4.49	5710	5890	5570	7470	4030	5750	5664.21	0.18	10339	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	845	13.83	0.67	12	1.53	407.00	8417.00	7950	20240227	-29.18	4070	20241212	38.33	7050	-20.14	20250210	4495	25.25	20250102	7950	-29.18	20240227	4070	38.33	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
83	20250211	150213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5710	-40	5	-0.70	1220340710	215441	4.21	5710	5890	5570	7470	4030	5750	5664.38	0.18	15224	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	857	14.03	0.68	12	1.44	407.00	8417.00	7950	20240227	-28.18	4070	20241212	40.29	7050	-19.01	20250210	4495	27.03	20250102	7950	-28.18	20240227	4070	40.29	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
84	20250211	140214	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	-130	5	-2.26	1132962810	200048	3.90	5710	5890	5570	7470	4030	5750	5663.45	0.18	16586	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	843	13.81	0.67	12	1.33	407.00	8417.00	7950	20240227	-29.31	4070	20241212	38.08	7050	-20.28	20250210	4495	25.03	20250102	7950	-29.31	20240227	4070	38.08	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
85	20250211	130211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5650	-100	5	-1.74	1078857950	190409	3.72	5710	5890	5570	7470	4030	5750	5666.00	0.18	15847	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	848	13.88	0.67	12	1.27	407.00	8417.00	7950	20240227	-28.93	4070	20241212	38.82	7050	-19.86	20250210	4495	25.70	20250102	7950	-28.93	20240227	4070	38.82	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
86	20250211	120213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5640	-110	5	-1.91	1038094290	183191	3.58	5710	5890	5570	7470	4030	5750	5666.73	0.18	17007	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	846	13.86	0.67	12	1.22	407.00	8417.00	7950	20240227	-29.06	4070	20241212	38.57	7050	-20.00	20250210	4495	25.47	20250102	7950	-29.06	20240227	4070	38.57	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
87	20250211	110213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5630	-120	5	-2.09	876661380	154361	3.01	5710	5890	5580	7470	4030	5750	5679.29	0.18	14020	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	845	13.83	0.67	12	1.03	407.00	8417.00	7950	20240227	-29.18	4070	20241212	38.33	7050	-20.14	20250210	4495	25.25	20250102	7950	-29.18	20240227	4070	38.33	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
88	20250211	100213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	-150	5	-2.61	763961020	134445	2.62	5710	5890	5580	7470	4030	5750	5682.33	0.18	15355	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	840	13.76	0.67	12	0.90	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	7050	-20.57	20250210	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
89	20250211	090213	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5850	100	2	1.74	123128090	21334	0.42	5710	5860	5700	7470	4030	5750	5771.45	0.18	5187	7490	6620	6180	5310	4870	6400	5090	75	1720	500	3680	10	1	15000000	878	14.37	0.70	12	0.14	407.00	8417.00	7950	20240227	-26.42	4070	20241212	43.73	7050	-17.02	20250210	4495	30.14	20250102	7950	-26.42	20240227	4070	43.73	20241212	0.81	N	006140	500	75 억	26677	N	N	N	N
90	20250210	160212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	130	2	2.31	33566444560	5112324	17727.12	5800	7050	5740	7300	3940	5620	6565.99	0.20	-2792	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	863	14.13	0.68	12	34.08	407.00	8417.00	7950	20240227	-27.67	4070	20241212	41.28	7050	-18.44	20250210	4495	27.92	20250102	7950	-27.67	20240227	4070	41.28	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
91	20250210	150212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	180	2	3.20	33172078070	5044190	17490.86	5800	7050	5740	7300	3940	5620	6576.33	0.20	-2307	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	870	14.25	0.69	12	33.63	407.00	8417.00	7950	20240227	-27.04	4070	20241212	42.51	7050	-17.73	20250210	4495	29.03	20250102	7950	-27.04	20240227	4070	42.51	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
92	20250210	140212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6030	410	2	7.30	32183178990	4876360	16908.91	5800	7050	5740	7300	3940	5620	6599.87	0.20	-17421	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	905	14.82	0.72	12	32.51	407.00	8417.00	7950	20240227	-24.15	4070	20241212	48.16	7050	-14.47	20250210	4495	34.15	20250102	7950	-24.15	20240227	4070	48.16	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
93	20250210	130212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6140	520	2	9.25	31140854620	4703981	16311.18	5800	7050	5740	7300	3940	5620	6620.14	0.20	-16452	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	921	15.09	0.73	12	31.36	407.00	8417.00	7950	20240227	-22.77	4070	20241212	50.86	7050	-12.91	20250210	4495	36.60	20250102	7950	-22.77	20240227	4070	50.86	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
94	20250210	120212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6260	640	2	11.39	30389621810	4582698	15890.63	5800	7050	5740	7300	3940	5620	6631.42	0.20	-16053	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	939	15.38	0.74	12	30.55	407.00	8417.00	7950	20240227	-21.26	4070	20241212	53.81	7050	-11.21	20250210	4495	39.27	20250102	7950	-21.26	20240227	4070	53.81	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
95	20250210	110211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6980	1360	2	24.20	21775405780	3292839	11418.01	5800	7000	5740	7300	3940	5620	6613.01	0.20	-8687	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	1047	17.15	0.83	12	21.95	407.00	8417.00	7950	20240227	-12.20	4070	20241212	71.50	7000	-0.29	20250210	4495	55.28	20250102	7950	-12.20	20240227	4070	71.50	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
96	20250210	100211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	6520	900	2	16.01	10035090330	1563381	5421.06	5800	6640	5740	7300	3940	5620	6418.93	0.20	-8285	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	978	16.02	0.77	12	10.42	407.00	8417.00	7950	20240227	-17.99	4070	20241212	60.20	6640	-1.81	20250210	4495	45.05	20250102	7950	-17.99	20240227	4070	60.20	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
97	20250210	090212	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5800	180	2	3.20	52889510	9138	31.69	5800	5800	5740	7300	3940	5620	5791.24	0.20	-1612	5846	5732	5566	5452	5286	5790	5510	75	1680	500	3590	10	1	15000000	870	14.25	0.69	12	0.06	407.00	8417.00	7950	20240227	-27.04	4070	20241212	42.51	5930	-2.19	20250206	4495	29.03	20250102	7950	-27.04	20240227	4070	42.51	20241212	0.77	N	006140	500	75 억	30352	N	N	N	N
98	20250207	160210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5620	20	2	0.36	157979930	28803	27.88	5540	5680	5400	7280	3920	5600	5484.68	0.21	-920	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	843	13.81	0.67	12	0.19	407.00	8417.00	7950	20240227	-29.31	4070	20241212	38.08	5930	-5.23	20250206	4495	25.03	20250102	7950	-29.31	20240227	4070	38.08	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
99	20250207	150211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-160	5	-2.86	145867110	26602	25.75	5540	5680	5400	7280	3920	5600	5483.31	0.21	-984	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	816	13.37	0.65	12	0.18	407.00	8417.00	7950	20240227	-31.57	4070	20241212	33.66	5930	-8.26	20250206	4495	21.02	20250102	7950	-31.57	20240227	4070	33.66	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
100	20250207	140210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-140	5	-2.50	140702680	25656	24.84	5540	5680	5400	7280	3920	5600	5484.20	0.21	-876	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	819	13.42	0.65	12	0.17	407.00	8417.00	7950	20240227	-31.32	4070	20241212	34.15	5930	-7.93	20250206	4495	21.47	20250102	7950	-31.32	20240227	4070	34.15	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
101	20250207	130210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-120	5	-2.14	128580460	23435	22.69	5540	5680	5400	7280	3920	5600	5486.68	0.21	135	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	822	13.46	0.65	12	0.16	407.00	8417.00	7950	20240227	-31.07	4070	20241212	34.64	5930	-7.59	20250206	4495	21.91	20250102	7950	-31.07	20240227	4070	34.64	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
102	20250207	120210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5500	-100	5	-1.79	122775150	22371	21.66	5540	5680	5400	7280	3920	5600	5488.14	0.21	208	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	825	13.51	0.65	12	0.15	407.00	8417.00	7950	20240227	-30.82	4070	20241212	35.14	5930	-7.25	20250206	4495	22.36	20250102	7950	-30.82	20240227	4070	35.14	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
103	20250207	110210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5440	-160	5	-2.86	111212890	20263	19.62	5540	5680	5400	7280	3920	5600	5488.47	0.21	546	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	816	13.37	0.65	12	0.14	407.00	8417.00	7950	20240227	-31.57	4070	20241212	33.66	5930	-8.26	20250206	4495	21.02	20250102	7950	-31.57	20240227	4070	33.66	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
104	20250207	100210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5460	-140	5	-2.50	81724960	14832	14.36	5540	5680	5430	7280	3920	5600	5510.04	0.21	843	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	819	13.42	0.65	12	0.10	407.00	8417.00	7950	20240227	-31.32	4070	20241212	34.15	5930	-7.93	20250206	4495	21.47	20250102	7950	-31.32	20240227	4070	34.15	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
105	20250207	090210	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	0	3	0.00	2465420	445	0.43	5540	5600	5540	7280	3920	5600	5540.27	0.21	114	6133	5866	5663	5396	5193	6000	5530	75	1680	500	3580	10	1	15000000	840	13.76	0.67	12	0.00	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	5930	-5.56	20250206	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.76	N	006140	500	75 억	31248	N	N	N	N
106	20250206	160207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5600	10	2	0.18	591296820	102713	117.92	5530	5930	5460	7260	3920	5590	5757.27	0.24	-4295	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	840	13.76	0.67	12	0.68	407.00	8417.00	7950	20240227	-29.56	4070	20241212	37.59	5930	-5.56	20250206	4495	24.58	20250102	7950	-29.56	20240227	4070	37.59	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
107	20250206	150208	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	110	2	1.97	554170210	96109	110.34	5530	5930	5460	7260	3920	5590	5766.16	0.24	-4204	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	855	14.00	0.68	12	0.64	407.00	8417.00	7950	20240227	-28.30	4070	20241212	40.05	5930	-3.88	20250206	4495	26.81	20250102	7950	-28.30	20240227	4070	40.05	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
108	20250206	140209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5700	110	2	1.97	535889440	92899	106.65	5530	5930	5460	7260	3920	5590	5768.62	0.24	-3357	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	855	14.00	0.68	12	0.62	407.00	8417.00	7950	20240227	-28.30	4070	20241212	40.05	5930	-3.88	20250206	4495	26.81	20250102	7950	-28.30	20240227	4070	40.05	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
109	20250206	130207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5750	160	2	2.86	525263880	91033	104.51	5530	5930	5460	7260	3920	5590	5770.15	0.24	-3340	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	863	14.13	0.68	12	0.61	407.00	8417.00	7950	20240227	-27.67	4070	20241212	41.28	5930	-3.04	20250206	4495	27.92	20250102	7950	-27.67	20240227	4070	41.28	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
110	20250206	120206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5820	230	2	4.11	477792320	82759	95.01	5530	5930	5460	7260	3920	5590	5773.42	0.24	-3570	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	873	14.30	0.69	12	0.55	407.00	8417.00	7950	20240227	-26.79	4070	20241212	43.00	5930	-1.85	20250206	4495	29.48	20250102	7950	-26.79	20240227	4070	43.00	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
111	20250206	110201	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	220	2	3.94	461800720	79995	91.84	5530	5930	5460	7260	3920	5590	5773.00	0.24	-3433	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	872	14.28	0.69	12	0.53	407.00	8417.00	7950	20240227	-26.92	4070	20241212	42.75	5930	-2.02	20250206	4495	29.25	20250102	7950	-26.92	20240227	4070	42.75	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
112	20250206	100207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5810	220	2	3.94	406432370	70422	80.85	5530	5930	5460	7260	3920	5590	5771.53	0.24	-3179	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	872	14.28	0.69	12	0.47	407.00	8417.00	7950	20240227	-26.92	4070	20241212	42.75	5930	-2.02	20250206	4495	29.25	20250102	7950	-26.92	20240227	4070	42.75	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
113	20250206	090207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	-110	5	-1.97	13176510	2397	2.75	5530	5530	5460	7260	3920	5590	5494.86	0.24	-939	5883	5736	5443	5296	5003	5810	5370	75	1670	500	3570	10	1	15000000	822	13.46	0.65	12	0.02	407.00	8417.00	7950	20240227	-31.07	4070	20241212	34.64	5590	-1.97	20250205	4495	21.91	20250102	7950	-31.07	20240227	4070	34.64	20241212	0.76	N	006140	500	75 억	35411	N	N	N	N
114	20250205	160206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5590	400	2	7.71	467415650	85838	195.91	5190	5590	5150	6740	3640	5190	5445.18	0.19	6684	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	839	13.73	0.66	12	0.57	407.00	8417.00	7950	20240227	-29.69	4070	20241212	37.35	5590	0.00	20250205	4495	24.36	20250102	7950	-29.69	20240227	4070	37.35	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
115	20250205	150206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5540	350	2	6.74	437185080	80417	183.54	5190	5590	5150	6740	3640	5190	5436.48	0.19	6371	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	831	13.61	0.66	12	0.54	407.00	8417.00	7950	20240227	-30.31	4070	20241212	36.12	5590	-0.89	20250205	4495	23.25	20250102	7950	-30.31	20240227	4070	36.12	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
116	20250205	140206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5480	290	2	5.59	298867540	55432	126.52	5190	5530	5150	6740	3640	5190	5391.61	0.19	4633	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	822	13.46	0.65	12	0.37	407.00	8417.00	7950	20240227	-31.07	4070	20241212	34.64	5530	-0.90	20250205	4495	21.91	20250102	7950	-31.07	20240227	4070	34.64	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
117	20250205	130206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5400	210	2	4.05	250255970	46557	106.26	5190	5530	5150	6740	3640	5190	5375.26	0.19	5445	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	810	13.27	0.64	12	0.31	407.00	8417.00	7950	20240227	-32.08	4070	20241212	32.68	5530	-2.35	20250205	4495	20.13	20250102	7950	-32.08	20240227	4070	32.68	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
118	20250205	120207	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5390	200	2	3.85	86914710	16558	37.79	5190	5410	5150	6740	3640	5190	5249.11	0.19	-1008	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	809	13.24	0.64	12	0.11	407.00	8417.00	7950	20240227	-32.20	4070	20241212	32.43	5470	-1.46	20250122	4495	19.91	20250102	7950	-32.20	20240227	4070	32.43	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
119	20250205	110206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5200	10	2	0.19	21475960	4133	9.43	5190	5250	5150	6740	3640	5190	5196.22	0.19	-480	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	780	12.78	0.62	12	0.03	407.00	8417.00	7950	20240227	-34.59	4070	20241212	27.76	5470	-4.94	20250122	4495	15.68	20250102	7950	-34.59	20240227	4070	27.76	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
120	20250205	100206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5160	-30	5	-0.58	3390850	653	1.49	5190	5250	5160	6740	3640	5190	5192.73	0.19	-26	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	774	12.68	0.61	12	0.00	407.00	8417.00	7950	20240227	-35.09	4070	20241212	26.78	5470	-5.67	20250122	4495	14.79	20250102	7950	-35.09	20240227	4070	26.78	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
121	20250205	090209	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	0	3	0.00	46710	9	0.02	5190	5190	5190	6740	3640	5190	5190.00	0.19	-6	5603	5396	5243	5036	4883	5320	4960	75	1550	500	3320	10	1	15000000	779	12.75	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.72	4070	20241212	27.52	5470	-5.12	20250122	4495	15.46	20250102	7950	-34.72	20240227	4070	27.52	20241212	0.75	N	006140	500	75 억	28950	N	N	N	N
122	20250204	160204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5190	-10	5	-0.19	227986640	43814	162.19	5210	5450	5090	6760	3640	5200	5203.59	0.17	4080	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	779	12.75	0.62	12	0.29	407.00	8417.00	7950	20240227	-34.72	4070	20241212	27.52	5470	-5.12	20250122	4495	15.46	20250102	7950	-34.72	20240227	4070	27.52	20241212	0.76	N	006140	500	75 억	24867	N	N	N	N
123	20250204	150204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5200	0	3	0.00	210945560	40530	150.03	5210	5450	5090	6760	3640	5200	5204.68	0.17	4233	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	780	12.78	0.62	12	0.27	407.00	8417.00	7950	20240227	-34.59	4070	20241212	27.76	5470	-4.94	20250122	4495	15.68	20250102	7950	-34.59	20240227	4070	27.76	20241212	0.76	N	006140	500	75 억	24867	N	N	N	N
124	20250204	140204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5180	-20	5	-0.38	200870740	38578	142.81	5210	5450	5090	6760	3640	5200	5206.87	0.17	4345	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	777	12.73	0.62	12	0.26	407.00	8417.00	7950	20240227	-34.84	4070	20241212	27.27	5470	-5.30	20250122	4495	15.24	20250102	7950	-34.84	20240227	4070	27.27	20241212	0.76	N	006140	500	75 억	24867	N	N	N	N
125	20250204	130204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5200	0	3	0.00	195122670	37469	138.70	5210	5450	5090	6760	3640	5200	5207.58	0.17	4495	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	780	12.78	0.62	12	0.25	407.00	8417.00	7950	20240227	-34.59	4070	20241212	27.76	5470	-4.94	20250122	4495	15.68	20250102	7950	-34.59	20240227	4070	27.76	20241212	0.76	N	006140	500	75 억	24867	N	N	N	N
126	20250204	120206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5140	-60	5	-1.15	166273370	31848	117.89	5210	5450	5090	6760	3640	5200	5220.84	0.17	4679	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	771	12.63	0.61	12	0.21	407.00	8417.00	7950	20240227	-35.35	4070	20241212	26.29	5470	-6.03	20250122	4495	14.35	20250102	7950	-35.35	20240227	4070	26.29	20241212	0.76	N	006140	500	75 억	24867	N	N	N	N
127	20250204	110202	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5210	10	2	0.19	56504960	10677	39.52	5210	5410	5200	6760	3640	5200	5292.21	0.17	1069	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	782	12.80	0.62	12	0.07	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	24867	N	N	N	N
128	20250204	100204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5320	120	2	2.31	24831990	4624	17.12	5210	5410	5210	6760	3640	5200	5370.24	0.17	-535	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	798	13.07	0.63	12	0.03	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	0.76	N	006140	500	75 억	24867	N	N	N	N
129	20250204	090205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	5230	30	2	0.58	1031760	198	0.73	5210	5230	5210	6760	3640	5200	5210.91	0.17	-14	5566	5382	5196	5012	4826	5290	4920	75	1560	500	3320	10	1	15000000	785	12.85	0.62	12	0.00	407.00	8417.00	7950	20240227	-34.21	4070	20241212	28.50	5470	-4.39	20250122	4495	16.35	20250102	7950	-34.21	20240227	4070	28.50	20241212	0.76	N	006140	500	75 억	24867	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History