104 lines
42 KiB
CSV
104 lines
42 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,498,-25,5,-4.78,815682514,1629688,20.86,520,521,489,679,367,523,500.51,2.28,0,83891,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,331,-4.45,1.13,12,2.46,-112.00,441.00,650,20240219,-23.38,346,20240125,43.93,650,-23.38,20240219,346,43.93,20240125,650,-23.38,20240219,346,43.93,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,150451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,502,-21,5,-4.02,781466754,1561258,19.98,520,521,489,679,367,523,500.53,2.28,0,79748,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,333,-4.48,1.14,12,2.35,-112.00,441.00,650,20240219,-22.77,346,20240125,45.09,650,-22.77,20240219,346,45.09,20240125,650,-22.77,20240219,346,45.09,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,500,-23,5,-4.40,694008547,1386020,17.74,520,521,489,679,367,523,500.72,2.28,0,89357,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,332,-4.46,1.13,12,2.09,-112.00,441.00,650,20240219,-23.08,346,20240125,44.51,650,-23.08,20240219,346,44.51,20240125,650,-23.08,20240219,346,44.51,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,130452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,506,-17,5,-3.25,627355035,1252685,16.03,520,521,489,679,367,523,500.81,2.28,0,72339,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,336,-4.52,1.15,12,1.89,-112.00,441.00,650,20240219,-22.15,346,20240125,46.24,650,-22.15,20240219,346,46.24,20240125,650,-22.15,20240219,346,46.24,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,506,-17,5,-3.25,570412912,1139478,14.58,520,521,489,679,367,523,500.59,2.28,0,57030,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,336,-4.52,1.15,12,1.72,-112.00,441.00,650,20240219,-22.15,346,20240125,46.24,650,-22.15,20240219,346,46.24,20240125,650,-22.15,20240219,346,46.24,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,110452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,506,-17,5,-3.25,516507779,1032607,13.22,520,521,489,679,367,523,500.19,2.28,0,30101,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,336,-4.52,1.15,12,1.56,-112.00,441.00,650,20240219,-22.15,346,20240125,46.24,650,-22.15,20240219,346,46.24,20240125,650,-22.15,20240219,346,46.24,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,100451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,507,-16,5,-3.06,464447457,929024,11.89,520,521,489,679,367,523,499.93,2.28,0,28174,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,337,-4.53,1.15,12,1.40,-112.00,441.00,650,20240219,-22.00,346,20240125,46.53,650,-22.00,20240219,346,46.53,20240125,650,-22.00,20240219,346,46.53,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240229,090451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,505,-18,5,-3.44,121974967,240276,3.08,520,521,493,679,367,523,507.64,2.28,0,-32968,595,559,519,483,443,577,501,332,156,500,370,1,1,66379208,335,-4.51,1.15,12,0.36,-112.00,441.00,650,20240219,-22.31,346,20240125,45.95,650,-22.31,20240219,346,45.95,20240125,650,-22.31,20240219,346,45.95,20240125,0.00,N,043100,500,331 억,,1510627,N,N,0,N,00,N
|
||
|
|
20240228,160425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,523,42,2,8.73,4051585945,7793750,493.40,480,555,479,625,337,481,519.85,2.05,0,140940,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,347,-4.67,1.19,12,11.74,-112.00,441.00,650,20240219,-19.54,346,20240125,51.16,650,-19.54,20240219,346,51.16,20240125,650,-19.54,20240219,346,51.16,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,150426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,517,36,2,7.48,3869533736,7441939,471.13,480,555,479,625,337,481,519.96,2.05,0,121709,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,343,-4.62,1.17,12,11.21,-112.00,441.00,650,20240219,-20.46,346,20240125,49.42,650,-20.46,20240219,346,49.42,20240125,650,-20.46,20240219,346,49.42,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,520,39,2,8.11,3348589658,6454031,408.59,480,555,479,625,337,481,518.84,2.05,0,15757,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,345,-4.64,1.18,12,9.72,-112.00,441.00,650,20240219,-20.00,346,20240125,50.29,650,-20.00,20240219,346,50.29,20240125,650,-20.00,20240219,346,50.29,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,130452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,28,2,5.82,3043529113,5865079,371.30,480,555,479,625,337,481,518.93,2.05,0,-101412,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,338,-4.54,1.15,12,8.84,-112.00,441.00,650,20240219,-21.69,346,20240125,47.11,650,-21.69,20240219,346,47.11,20240125,650,-21.69,20240219,346,47.11,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,120454,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,511,30,2,6.24,2959432955,5700016,360.85,480,555,479,625,337,481,519.20,2.05,0,-127839,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,339,-4.56,1.16,12,8.59,-112.00,441.00,650,20240219,-21.38,346,20240125,47.69,650,-21.38,20240219,346,47.69,20240125,650,-21.38,20240219,346,47.69,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,110431,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,506,25,2,5.20,2664303909,5123221,324.34,480,555,479,625,337,481,520.05,2.05,0,-80144,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,336,-4.52,1.15,12,7.72,-112.00,441.00,650,20240219,-22.15,346,20240125,46.24,650,-22.15,20240219,346,46.24,20240125,650,-22.15,20240219,346,46.24,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,100450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,501,20,2,4.16,2125285731,4074513,257.95,480,555,479,625,337,481,521.61,2.05,0,-77794,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,333,-4.47,1.14,12,6.14,-112.00,441.00,650,20240219,-22.92,346,20240125,44.80,650,-22.92,20240219,346,44.80,20240125,650,-22.92,20240219,346,44.80,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240228,090451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,496,15,2,3.12,27407172,56769,3.59,480,496,479,625,337,481,482.79,2.05,0,27411,513,496,483,466,453,490,460,332,144,500,340,1,1,66379208,329,-4.43,1.12,12,0.09,-112.00,441.00,650,20240219,-23.69,346,20240125,43.35,650,-23.69,20240219,346,43.35,20240125,650,-23.69,20240219,346,43.35,20240125,0.00,N,043100,500,331 억,,1360616,N,N,0,N,00,N
|
||
|
|
20240227,160452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,481,-19,5,-3.80,745308831,1557820,45.77,500,500,470,650,350,500,478.43,1.92,0,83345,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,319,-4.29,1.09,12,2.35,-112.00,441.00,650,20240219,-26.00,346,20240125,39.02,650,-26.00,20240219,346,39.02,20240125,650,-26.00,20240219,346,39.02,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,150452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,479,-21,5,-4.20,730039959,1526004,44.83,500,500,470,650,350,500,478.40,1.92,0,80581,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,318,-4.28,1.09,12,2.30,-112.00,441.00,650,20240219,-26.31,346,20240125,38.44,650,-26.31,20240219,346,38.44,20240125,650,-26.31,20240219,346,38.44,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,140450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,480,-20,5,-4.00,677249955,1414973,41.57,500,500,470,650,350,500,478.63,1.92,0,44409,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,319,-4.29,1.09,12,2.13,-112.00,441.00,650,20240219,-26.15,346,20240125,38.73,650,-26.15,20240219,346,38.73,20240125,650,-26.15,20240219,346,38.73,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,130419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,479,-21,5,-4.20,629039838,1314521,38.62,500,500,470,650,350,500,478.53,1.92,0,37284,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,318,-4.28,1.09,12,1.98,-112.00,441.00,650,20240219,-26.31,346,20240125,38.44,650,-26.31,20240219,346,38.44,20240125,650,-26.31,20240219,346,38.44,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,120453,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,481,-19,5,-3.80,556607380,1163354,34.18,500,500,470,650,350,500,478.45,1.92,0,43700,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,319,-4.29,1.09,12,1.75,-112.00,441.00,650,20240219,-26.00,346,20240125,39.02,650,-26.00,20240219,346,39.02,20240125,650,-26.00,20240219,346,39.02,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,110451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,493,-7,5,-1.40,504123120,1054577,30.98,500,500,470,650,350,500,478.03,1.92,0,39949,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,327,-4.40,1.12,12,1.59,-112.00,441.00,650,20240219,-24.15,346,20240125,42.49,650,-24.15,20240219,346,42.49,20240125,650,-24.15,20240219,346,42.49,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,100448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,476,-24,5,-4.80,399157626,836966,24.59,500,500,470,650,350,500,476.91,1.92,0,21061,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,316,-4.25,1.08,12,1.26,-112.00,441.00,650,20240219,-26.77,346,20240125,37.57,650,-26.77,20240219,346,37.57,20240125,650,-26.77,20240219,346,37.57,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240227,090450,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,490,-10,5,-2.00,68305105,140789,4.14,500,500,470,650,350,500,485.15,1.92,0,1616,543,521,493,471,443,507,457,332,150,500,360,1,1,66379208,325,-4.38,1.11,12,0.21,-112.00,441.00,650,20240219,-24.62,346,20240125,41.62,650,-24.62,20240219,346,41.62,20240125,650,-24.62,20240219,346,41.62,20240125,0.00,N,043100,500,331 억,,1277271,N,N,0,N,00,N
|
||
|
|
20240226,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,500,-7,5,-1.38,1660658816,3374985,8.72,505,515,465,659,355,507,491.97,1.38,0,355490,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,332,-4.46,1.13,12,5.08,-112.00,441.00,650,20240219,-23.08,346,20240125,44.51,650,-23.08,20240219,346,44.51,20240125,650,-23.08,20240219,346,44.51,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,150448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,503,-4,5,-0.79,1608631721,3271015,8.45,505,515,465,659,355,507,491.72,1.38,0,362854,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,334,-4.49,1.14,12,4.93,-112.00,441.00,650,20240219,-22.62,346,20240125,45.38,650,-22.62,20240219,346,45.38,20240125,650,-22.62,20240219,346,45.38,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,140448,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,506,-1,5,-0.20,1484396548,3023765,7.81,505,515,465,659,355,507,490.84,1.38,0,372641,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,336,-4.52,1.15,12,4.56,-112.00,441.00,650,20240219,-22.15,346,20240125,46.24,650,-22.15,20240219,346,46.24,20240125,650,-22.15,20240219,346,46.24,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,130447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,500,-7,5,-1.38,1223044750,2507264,6.48,505,505,465,659,355,507,487.70,1.38,0,458735,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,332,-4.46,1.13,12,3.78,-112.00,441.00,650,20240219,-23.08,346,20240125,44.51,650,-23.08,20240219,346,44.51,20240125,650,-23.08,20240219,346,44.51,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,120445,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,495,-12,5,-2.37,1079447789,2219083,5.73,505,505,465,659,355,507,486.31,1.38,0,427504,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,329,-4.42,1.12,12,3.34,-112.00,441.00,650,20240219,-23.85,346,20240125,43.06,650,-23.85,20240219,346,43.06,20240125,650,-23.85,20240219,346,43.06,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,110444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,497,-10,5,-1.97,976887122,2011049,5.20,505,505,465,659,355,507,485.62,1.38,0,333540,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,330,-4.44,1.13,12,3.03,-112.00,441.00,650,20240219,-23.54,346,20240125,43.64,650,-23.54,20240219,346,43.64,20240125,650,-23.54,20240219,346,43.64,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,100442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,495,-12,5,-2.37,783386479,1615832,4.18,505,505,465,659,355,507,484.64,1.38,0,193798,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,329,-4.42,1.12,12,2.43,-112.00,441.00,650,20240219,-23.85,346,20240125,43.06,650,-23.85,20240219,346,43.06,20240125,650,-23.85,20240219,346,43.06,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240226,090441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,476,-31,5,-6.11,252120018,519852,1.34,505,505,465,659,355,507,484.41,1.38,0,-54474,686,596,540,450,394,641,495,332,152,500,360,1,1,66379208,316,-4.25,1.08,12,0.78,-112.00,441.00,650,20240219,-26.77,346,20240125,37.57,650,-26.77,20240219,346,37.57,20240125,650,-26.77,20240219,346,37.57,20240125,0.00,N,043100,500,331 억,,918137,N,N,0,N,00,N
|
||
|
|
20240223,160444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,507,20,2,4.11,21959541521,38590098,1675.89,487,630,484,633,341,487,569.10,1.66,0,-262779,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,337,-4.53,1.15,12,58.14,-112.00,441.00,650,20240219,-22.00,346,20240125,46.53,650,-22.00,20240219,346,46.53,20240125,650,-22.00,20240219,346,46.53,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240223,150441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,510,23,2,4.72,21638814904,37959090,1648.48,487,630,484,633,341,487,570.06,1.66,0,-348972,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,339,-4.55,1.16,12,57.19,-112.00,441.00,650,20240219,-21.54,346,20240125,47.40,650,-21.54,20240219,346,47.40,20240125,650,-21.54,20240219,346,47.40,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240223,140442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,529,42,2,8.62,20867616693,36456834,1583.24,487,630,484,633,341,487,572.39,1.66,0,-413754,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,351,-4.72,1.20,12,54.92,-112.00,441.00,650,20240219,-18.62,346,20240125,52.89,650,-18.62,20240219,346,52.89,20240125,650,-18.62,20240219,346,52.89,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240223,130440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,542,55,2,11.29,19945763675,34715373,1507.62,487,630,484,633,341,487,574.55,1.66,0,-327401,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,360,-4.84,1.23,12,52.30,-112.00,441.00,650,20240219,-16.62,346,20240125,56.65,650,-16.62,20240219,346,56.65,20240125,650,-16.62,20240219,346,56.65,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240223,120440,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,562,75,2,15.40,16635559147,28572750,1240.85,487,630,484,633,341,487,582.22,1.66,0,-407121,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,373,-5.02,1.27,12,43.04,-112.00,441.00,650,20240219,-13.54,346,20240125,62.43,650,-13.54,20240219,346,62.43,20240125,650,-13.54,20240219,346,62.43,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240223,110439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,582,95,2,19.51,14374430552,24623124,1069.33,487,630,484,633,341,487,583.78,1.66,0,-321625,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,386,-5.20,1.32,12,37.09,-112.00,441.00,650,20240219,-10.46,346,20240125,68.21,650,-10.46,20240219,346,68.21,20240125,650,-10.46,20240219,346,68.21,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240223,100436,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,604,117,2,24.02,7235249726,12926012,561.35,487,604,484,633,341,487,559.75,1.66,0,-202632,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,401,-5.39,1.37,12,19.47,-112.00,441.00,650,20240219,-7.08,346,20240125,74.57,650,-7.08,20240219,346,74.57,20240125,650,-7.08,20240219,346,74.57,20240125,0.00,N,043100,500,331 억,,1100382,Y,N,0,N,00,N
|
||
|
|
20240223,090439,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,510,23,2,4.72,258355851,513072,22.28,487,519,484,633,341,487,503.58,1.66,0,-44141,542,514,486,458,430,528,472,332,146,500,350,1,1,66379208,339,-4.55,1.16,12,0.77,-112.00,441.00,650,20240219,-21.54,346,20240125,47.40,650,-21.54,20240219,346,47.40,20240125,650,-21.54,20240219,346,47.40,20240125,0.00,N,043100,500,331 억,,1100382,N,N,0,N,00,N
|
||
|
|
20240222,160432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,487,12,2,2.53,1100825738,2288322,99.82,472,514,458,617,333,475,481.02,1.45,0,125275,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,323,-4.35,1.10,12,3.45,-112.00,441.00,650,20240219,-25.08,346,20240125,40.75,650,-25.08,20240219,346,40.75,20240125,650,-25.08,20240219,346,40.75,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,150441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,484,9,2,1.89,982637166,2044406,89.18,472,514,458,617,333,475,480.65,1.45,0,154644,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,321,-4.32,1.10,12,3.08,-112.00,441.00,650,20240219,-25.54,346,20240125,39.88,650,-25.54,20240219,346,39.88,20240125,650,-25.54,20240219,346,39.88,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,140438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,464,-11,5,-2.32,327714609,709407,30.94,472,472,458,617,333,475,461.94,1.45,0,102056,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,308,-4.14,1.05,12,1.07,-112.00,441.00,650,20240219,-28.62,346,20240125,34.10,650,-28.62,20240219,346,34.10,20240125,650,-28.62,20240219,346,34.10,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,130430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,461,-14,5,-2.95,310872300,672966,29.35,472,472,458,617,333,475,461.93,1.45,0,93327,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,306,-4.12,1.05,12,1.01,-112.00,441.00,650,20240219,-29.08,346,20240125,33.24,650,-29.08,20240219,346,33.24,20240125,650,-29.08,20240219,346,33.24,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,120437,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,459,-16,5,-3.37,281986908,610267,26.62,472,472,458,617,333,475,462.06,1.45,0,84734,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,305,-4.10,1.04,12,0.92,-112.00,441.00,650,20240219,-29.38,346,20240125,32.66,650,-29.38,20240219,346,32.66,20240125,650,-29.38,20240219,346,32.66,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,110434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,463,-12,5,-2.53,214501016,463434,20.22,472,472,458,617,333,475,462.83,1.45,0,78829,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,307,-4.13,1.05,12,0.70,-112.00,441.00,650,20240219,-28.77,346,20240125,33.82,650,-28.77,20240219,346,33.82,20240125,650,-28.77,20240219,346,33.82,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,100430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,463,-12,5,-2.53,166510050,359404,15.68,472,472,458,617,333,475,463.27,1.45,0,60870,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,307,-4.13,1.05,12,0.54,-112.00,441.00,650,20240219,-28.77,346,20240125,33.82,650,-28.77,20240219,346,33.82,20240125,650,-28.77,20240219,346,33.82,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240222,090438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,464,-11,5,-2.32,53733900,115454,5.04,472,472,458,617,333,475,465.35,1.45,0,-6419,507,490,476,459,445,484,453,332,142,500,340,1,1,66379208,308,-4.14,1.05,12,0.17,-112.00,441.00,650,20240219,-28.62,346,20240125,34.10,650,-28.62,20240219,346,34.10,20240125,650,-28.62,20240219,346,34.10,20240125,0.00,N,043100,500,331 억,,962430,N,N,0,N,00,N
|
||
|
|
20240221,160434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,475,-18,5,-3.65,1078486855,2287051,48.60,492,493,462,640,346,493,471.56,1.61,0,-78265,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,315,-4.24,1.08,12,3.45,-112.00,441.00,650,20240219,-26.92,346,20240125,37.28,650,-26.92,20240219,346,37.28,20240125,650,-26.92,20240219,346,37.28,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,150430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,473,-20,5,-4.06,1017871410,2159452,45.89,492,493,462,640,346,493,471.35,1.61,0,-43442,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,314,-4.22,1.07,12,3.25,-112.00,441.00,650,20240219,-27.23,346,20240125,36.71,650,-27.23,20240219,346,36.71,20240125,650,-27.23,20240219,346,36.71,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,140432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,475,-18,5,-3.65,931338947,1975595,41.98,492,493,462,640,346,493,471.42,1.61,0,-30132,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,315,-4.24,1.08,12,2.98,-112.00,441.00,650,20240219,-26.92,346,20240125,37.28,650,-26.92,20240219,346,37.28,20240125,650,-26.92,20240219,346,37.28,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,130433,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,466,-27,5,-5.48,819222938,1738526,36.95,492,493,462,640,346,493,471.21,1.61,0,-34144,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,309,-4.16,1.06,12,2.62,-112.00,441.00,650,20240219,-28.31,346,20240125,34.68,650,-28.31,20240219,346,34.68,20240125,650,-28.31,20240219,346,34.68,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,120432,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,467,-26,5,-5.27,739342761,1567773,33.32,492,493,462,640,346,493,471.59,1.61,0,-49796,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,310,-4.17,1.06,12,2.36,-112.00,441.00,650,20240219,-28.15,346,20240125,34.97,650,-28.15,20240219,346,34.97,20240125,650,-28.15,20240219,346,34.97,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,110434,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,470,-23,5,-4.67,630268482,1333580,28.34,492,493,462,640,346,493,472.61,1.61,0,-92272,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,312,-4.20,1.07,12,2.01,-112.00,441.00,650,20240219,-27.69,346,20240125,35.84,650,-27.69,20240219,346,35.84,20240125,650,-27.69,20240219,346,35.84,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,100430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,464,-29,5,-5.88,531619956,1121600,23.83,492,493,462,640,346,493,473.98,1.61,0,-104061,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,308,-4.14,1.05,12,1.69,-112.00,441.00,650,20240219,-28.62,346,20240125,34.10,650,-28.62,20240219,346,34.10,20240125,650,-28.62,20240219,346,34.10,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240221,090429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,478,-15,5,-3.04,101412128,209117,4.44,492,493,475,640,346,493,484.95,1.61,0,-36137,537,514,499,476,461,507,469,332,147,500,350,1,1,66379208,317,-4.27,1.08,12,0.32,-112.00,441.00,650,20240219,-26.46,346,20240125,38.15,650,-26.46,20240219,346,38.15,20240125,650,-26.46,20240219,346,38.15,20240125,0.00,N,043100,500,331 억,,1065866,N,N,0,N,00,N
|
||
|
|
20240220,160425,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,493,-33,5,-6.27,2301476465,4613838,11.89,511,522,484,683,369,526,498.88,0.85,0,489318,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,327,-4.40,1.12,12,6.95,-112.00,441.00,650,20240219,-24.15,346,20240125,42.49,650,-24.15,20240219,346,42.49,20240125,650,-24.15,20240219,346,42.49,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,150428,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,500,-26,5,-4.94,2117976844,4242672,10.93,511,522,484,683,369,526,499.21,0.85,0,445853,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,332,-4.46,1.13,12,6.39,-112.00,441.00,650,20240219,-23.08,346,20240125,44.51,650,-23.08,20240219,346,44.51,20240125,650,-23.08,20240219,346,44.51,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,140429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,495,-31,5,-5.89,2012211537,4030574,10.39,511,522,484,683,369,526,499.23,0.85,0,436194,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,329,-4.42,1.12,12,6.07,-112.00,441.00,650,20240219,-23.85,346,20240125,43.06,650,-23.85,20240219,346,43.06,20240125,650,-23.85,20240219,346,43.06,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,130430,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,500,-26,5,-4.94,1882290783,3770557,9.72,511,522,484,683,369,526,499.21,0.85,0,352425,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,332,-4.46,1.13,12,5.68,-112.00,441.00,650,20240219,-23.08,346,20240125,44.51,650,-23.08,20240219,346,44.51,20240125,650,-23.08,20240219,346,44.51,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,120427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,512,-14,5,-2.66,1597060084,3211443,8.28,511,522,484,683,369,526,497.30,0.85,0,420448,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,340,-4.57,1.16,12,4.84,-112.00,441.00,650,20240219,-21.23,346,20240125,47.98,650,-21.23,20240219,346,47.98,20240125,650,-21.23,20240219,346,47.98,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,110427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,499,-27,5,-5.13,1437292620,2892811,7.46,511,522,484,683,369,526,496.85,0.85,0,314267,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,331,-4.46,1.13,12,4.36,-112.00,441.00,650,20240219,-23.23,346,20240125,44.22,650,-23.23,20240219,346,44.22,20240125,650,-23.23,20240219,346,44.22,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,100417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,491,-35,5,-6.65,1223090758,2462818,6.35,511,522,484,683,369,526,496.62,0.85,0,222043,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,326,-4.38,1.11,12,3.71,-112.00,441.00,650,20240219,-24.46,346,20240125,41.91,650,-24.46,20240219,346,41.91,20240125,650,-24.46,20240219,346,41.91,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240220,090429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,500,-26,5,-4.94,350028425,698146,1.80,511,520,488,683,369,526,501.36,0.85,0,71607,695,610,565,480,435,588,458,332,157,500,370,1,1,66379208,332,-4.46,1.13,12,1.05,-112.00,441.00,650,20240219,-23.08,346,20240125,44.51,650,-23.08,20240219,346,44.51,20240125,650,-23.08,20240219,346,44.51,20240125,0.00,N,043100,500,331 억,,563349,N,N,0,N,00,N
|
||
|
|
20240219,160429,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,526,17,2,3.34,22943708346,38622825,333.89,550,650,520,661,357,509,594.15,1.29,0,-388086,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,349,-4.70,1.19,12,58.19,-112.00,441.00,650,20240219,-19.08,346,20240125,52.02,650,-19.08,20240219,346,52.02,20240125,650,-19.08,20240219,346,52.02,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,150431,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,523,14,2,2.75,22548580731,37870575,327.38,550,650,521,661,357,509,595.42,1.29,0,-382104,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,347,-4.67,1.19,12,57.05,-112.00,441.00,650,20240219,-19.54,346,20240125,51.16,650,-19.54,20240219,346,51.16,20240125,650,-19.54,20240219,346,51.16,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,140430,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,553,44,2,8.64,20977981815,34958044,302.21,550,650,537,661,357,509,600.10,1.29,0,-433372,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,367,-4.94,1.25,12,52.66,-112.00,441.00,650,20240219,-14.92,346,20240125,59.83,650,-14.92,20240219,346,59.83,20240125,650,-14.92,20240219,346,59.83,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,130430,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,595,86,2,16.90,19741071337,32803448,283.58,550,650,537,661,357,509,601.81,1.29,0,-430478,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,395,-5.31,1.35,12,49.42,-112.00,441.00,650,20240219,-8.46,346,20240125,71.97,650,-8.46,20240219,346,71.97,20240125,650,-8.46,20240219,346,71.97,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,120429,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,599,90,2,17.68,18164993971,30163739,260.76,550,650,537,661,357,509,602.23,1.29,0,-386979,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,398,-5.35,1.36,12,45.44,-112.00,441.00,650,20240219,-7.85,346,20240125,73.12,650,-7.85,20240219,346,73.12,20240125,650,-7.85,20240219,346,73.12,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,110428,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,599,90,2,17.68,17125265870,28420067,245.69,550,650,537,661,357,509,602.59,1.29,0,-396917,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,398,-5.35,1.36,12,42.81,-112.00,441.00,650,20240219,-7.85,346,20240125,73.12,650,-7.85,20240219,346,73.12,20240125,650,-7.85,20240219,346,73.12,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,100425,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,596,87,2,17.09,14720323820,24388015,210.83,550,650,537,661,357,509,603.61,1.29,0,-310115,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,396,-5.32,1.35,12,36.74,-112.00,441.00,650,20240219,-8.31,346,20240125,72.25,650,-8.31,20240219,346,72.25,20240125,650,-8.31,20240219,346,72.25,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240219,090427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,557,48,2,9.43,2128580400,3838036,33.18,550,575,537,661,357,509,554.66,1.29,0,-227505,586,547,470,431,354,567,451,332,152,500,360,1,1,66379208,370,-4.97,1.26,12,5.78,-112.00,441.00,583,20230703,-4.46,346,20240125,60.98,575,-3.13,20240219,346,60.98,20240125,583,-4.46,20230703,346,60.98,20240125,0.00,N,043100,500,331 억,,853632,N,N,0,N,00,N
|
||
|
|
20240216,160424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,5681162986,11562970,1865.74,393,509,393,509,275,392,491.31,1.54,0,-82659,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,17.42,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,150426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,5674095521,11549085,1863.50,393,509,393,509,275,392,491.30,1.54,0,-82659,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,17.40,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,140429,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,5642359371,11486735,1853.44,393,509,393,509,275,392,491.21,1.54,0,-82545,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,17.30,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,130424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,3493508633,7233658,1167.19,393,509,393,509,275,392,482.95,1.54,0,-55627,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,10.90,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,120427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,3469929208,7187333,1159.71,393,509,393,509,275,392,482.78,1.54,0,-55627,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,10.83,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,110427,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,3423783268,7096673,1145.08,393,509,393,509,275,392,482.45,1.54,0,-55627,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,10.69,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,100424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,509,117,1,29.85,3276691430,6807691,1098.45,393,509,393,509,275,392,481.32,1.54,0,-55627,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,338,-4.54,1.15,12,10.26,-112.00,441.00,583,20230703,-12.69,346,20240125,47.11,509,0.00,20240216,346,47.11,20240125,583,-12.69,20230703,346,47.11,20240125,0.00,N,043100,500,331 억,,1023922,N,N,0,N,00,N
|
||
|
|
20240216,090421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,430,38,2,9.69,164403074,392690,63.36,393,432,393,509,275,392,418.66,1.54,0,52408,404,398,390,384,376,401,387,332,117,500,280,1,1,66379208,285,-3.84,0.98,12,0.59,-112.00,441.00,583,20230703,-26.24,346,20240125,24.28,488,-11.89,20240206,346,24.28,20240125,583,-26.24,20230703,346,24.28,20240125,0.00,N,043100,500,331 억,,1023922,Y,N,0,N,00,N
|
||
|
|
20240215,160424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,392,4,2,1.03,239161500,615455,84.15,390,396,382,504,272,388,388.59,1.63,0,-60227,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,260,-3.50,0.89,12,0.93,-112.00,441.00,583,20230703,-32.76,346,20240125,13.29,488,-19.67,20240206,346,13.29,20240125,583,-32.76,20230703,346,13.29,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,150426,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,389,1,2,0.26,233572057,601135,82.19,390,396,382,504,272,388,388.55,1.63,0,-60258,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,258,-3.47,0.88,12,0.91,-112.00,441.00,583,20230703,-33.28,346,20240125,12.43,488,-20.29,20240206,346,12.43,20240125,583,-33.28,20230703,346,12.43,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,140423,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,389,1,2,0.26,227227709,584850,79.97,390,396,382,504,272,388,388.52,1.63,0,-57591,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,258,-3.47,0.88,12,0.88,-112.00,441.00,583,20230703,-33.28,346,20240125,12.43,488,-20.29,20240206,346,12.43,20240125,583,-33.28,20230703,346,12.43,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,130420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,392,4,2,1.03,212545460,547216,74.82,390,396,382,504,272,388,388.41,1.63,0,-49051,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,260,-3.50,0.89,12,0.82,-112.00,441.00,583,20230703,-32.76,346,20240125,13.29,488,-19.67,20240206,346,13.29,20240125,583,-32.76,20230703,346,13.29,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,120424,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,391,3,2,0.77,178109350,459066,62.77,390,396,382,504,272,388,387.98,1.63,0,-11154,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,260,-3.49,0.89,12,0.69,-112.00,441.00,583,20230703,-32.93,346,20240125,13.01,488,-19.88,20240206,346,13.01,20240125,583,-32.93,20230703,346,13.01,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,110421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,384,-4,5,-1.03,116797109,302558,41.37,390,396,382,504,272,388,386.03,1.63,0,1870,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,255,-3.43,0.87,12,0.46,-112.00,441.00,583,20230703,-34.13,346,20240125,10.98,488,-21.31,20240206,346,10.98,20240125,583,-34.13,20230703,346,10.98,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,100420,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,387,-1,5,-0.26,72852785,187984,25.70,390,396,384,504,272,388,387.55,1.63,0,-1874,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,257,-3.46,0.88,12,0.28,-112.00,441.00,583,20230703,-33.62,346,20240125,11.85,488,-20.70,20240206,346,11.85,20240125,583,-33.62,20230703,346,11.85,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240215,090419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,391,3,2,0.77,13434827,34249,4.68,390,396,390,504,272,388,392.27,1.63,0,-4182,407,397,390,380,373,394,377,332,116,500,270,1,1,66379208,260,-3.49,0.89,12,0.05,-112.00,441.00,583,20230703,-32.93,346,20240125,13.01,488,-19.88,20240206,346,13.01,20240125,583,-32.93,20230703,346,13.01,20240125,0.00,N,043100,500,331 억,,1084149,N,N,0,N,00,N
|
||
|
|
20240214,160417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,388,-5,5,-1.27,281214365,726446,110.41,395,400,383,510,276,393,387.11,1.66,0,-16461,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,258,-3.46,0.88,12,1.09,-112.00,441.00,583,20230703,-33.45,346,20240125,12.14,488,-20.49,20240206,346,12.14,20240125,583,-33.45,20230703,346,12.14,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240214,150419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,387,-6,5,-1.53,268419987,693426,105.39,395,400,383,510,276,393,387.09,1.66,0,-21565,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,257,-3.46,0.88,12,1.04,-112.00,441.00,583,20230703,-33.62,346,20240125,11.85,488,-20.70,20240206,346,11.85,20240125,583,-33.62,20230703,346,11.85,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240214,140417,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,387,-6,5,-1.53,242770455,626987,95.29,395,400,383,510,276,393,387.20,1.66,0,-18882,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,257,-3.46,0.88,12,0.94,-112.00,441.00,583,20230703,-33.62,346,20240125,11.85,488,-20.70,20240206,346,11.85,20240125,583,-33.62,20230703,346,11.85,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240214,130419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,386,-7,5,-1.78,231846178,598737,91.00,395,400,383,510,276,393,387.22,1.66,0,-27005,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,256,-3.45,0.88,12,0.90,-112.00,441.00,583,20230703,-33.79,346,20240125,11.56,488,-20.90,20240206,346,11.56,20240125,583,-33.79,20230703,346,11.56,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240214,120415,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,384,-9,5,-2.29,199307729,514499,78.20,395,400,383,510,276,393,387.38,1.66,0,-48449,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,255,-3.43,0.87,12,0.78,-112.00,441.00,583,20230703,-34.13,346,20240125,10.98,488,-21.31,20240206,346,10.98,20240125,583,-34.13,20230703,346,10.98,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240214,110421,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,384,-9,5,-2.29,181658173,468498,71.20,395,400,383,510,276,393,387.74,1.66,0,-41097,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,255,-3.43,0.87,12,0.71,-112.00,441.00,583,20230703,-34.13,346,20240125,10.98,488,-21.31,20240206,346,10.98,20240125,583,-34.13,20230703,346,10.98,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240214,090413,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,399,6,2,1.53,15212753,38345,5.83,395,400,395,510,276,393,396.74,1.66,0,-4615,413,403,397,387,381,400,384,332,117,500,280,1,1,66379208,265,-3.56,0.90,12,0.06,-112.00,441.00,583,20230703,-31.56,346,20240125,15.32,488,-18.24,20240206,346,15.32,20240125,583,-31.56,20230703,346,15.32,20240125,0.00,N,043100,500,331 억,,1100610,N,N,0,N,00,N
|
||
|
|
20240213,160413,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,393,0,3,0.00,258936254,656715,36.16,394,407,391,510,276,393,394.29,1.70,0,-30887,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,261,-3.51,0.89,12,0.99,-112.00,441.00,583,20230703,-32.59,346,20240125,13.58,488,-19.47,20240206,346,13.58,20240125,583,-32.59,20230703,346,13.58,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|
||
|
|
20240213,150411,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,393,0,3,0.00,244471239,619902,34.14,394,407,391,510,276,393,394.37,1.70,0,-42166,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,261,-3.51,0.89,12,0.93,-112.00,441.00,583,20230703,-32.59,346,20240125,13.58,488,-19.47,20240206,346,13.58,20240125,583,-32.59,20230703,346,13.58,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|
||
|
|
20240213,140419,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,392,-1,5,-0.25,216635357,548838,30.22,394,407,391,510,276,393,394.72,1.70,0,-46074,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,260,-3.50,0.89,12,0.83,-112.00,441.00,583,20230703,-32.76,346,20240125,13.29,488,-19.67,20240206,346,13.29,20240125,583,-32.76,20230703,346,13.29,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|
||
|
|
20240213,130414,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,393,0,3,0.00,194959260,493654,27.18,394,407,391,510,276,393,394.93,1.70,0,-47611,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,261,-3.51,0.89,12,0.74,-112.00,441.00,583,20230703,-32.59,346,20240125,13.58,488,-19.47,20240206,346,13.58,20240125,583,-32.59,20230703,346,13.58,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|
||
|
|
20240213,120418,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,392,-1,5,-0.25,167020442,422554,23.27,394,407,391,510,276,393,395.27,1.70,0,-54371,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,260,-3.50,0.89,12,0.64,-112.00,441.00,583,20230703,-32.76,346,20240125,13.29,488,-19.67,20240206,346,13.29,20240125,583,-32.76,20230703,346,13.29,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|
||
|
|
20240213,110416,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,394,1,2,0.25,127637468,322348,17.75,394,407,393,510,276,393,395.96,1.70,0,3974,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,262,-3.52,0.89,12,0.49,-112.00,441.00,583,20230703,-32.42,346,20240125,13.87,488,-19.26,20240206,346,13.87,20240125,583,-32.42,20230703,346,13.87,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|
||
|
|
20240213,100340,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,400,7,2,1.78,82051460,206872,11.39,394,407,394,510,276,393,396.63,1.70,0,4822,431,411,400,380,369,406,375,332,117,500,280,1,1,66379208,266,-3.57,0.91,12,0.31,-112.00,441.00,583,20230703,-31.39,346,20240125,15.61,488,-18.03,20240206,346,15.61,20240125,583,-31.39,20230703,346,15.61,20240125,0.00,N,043100,500,331 억,,1131497,N,N,0,N,00,N
|