178 lines
78 KiB
CSV
178 lines
78 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
|
|
20230831,160758,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12300,400,2,3.36,1745093880,141462,197.99,12000,12660,11840,15470,8330,11900,12336.13,2.75,0,23356,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1569,89.13,2.43,12,1.11,138.00,5069.00,14740,20230627,-16.55,8550,20221102,43.86,14740,-16.55,20230627,10050,22.39,20230117,14740,-16.55,20230627,8550,43.86,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,150958,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12280,380,2,3.19,1671010780,135440,189.56,12000,12660,11840,15470,8330,11900,12337.65,2.75,0,23968,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1567,88.99,2.42,12,1.06,138.00,5069.00,14740,20230627,-16.69,8550,20221102,43.63,14740,-16.69,20230627,10050,22.19,20230117,14740,-16.69,20230627,8550,43.63,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,141100,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12300,400,2,3.36,1473539060,119378,167.08,12000,12660,11840,15470,8330,11900,12343.47,2.75,0,23011,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1569,89.13,2.43,12,0.94,138.00,5069.00,14740,20230627,-16.55,8550,20221102,43.86,14740,-16.55,20230627,10050,22.39,20230117,14740,-16.55,20230627,8550,43.86,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,131029,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12270,370,2,3.11,1358770870,110080,154.07,12000,12660,11840,15470,8330,11900,12343.49,2.75,0,19516,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1565,88.91,2.42,12,0.86,138.00,5069.00,14740,20230627,-16.76,8550,20221102,43.51,14740,-16.76,20230627,10050,22.09,20230117,14740,-16.76,20230627,8550,43.51,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,121052,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12320,420,2,3.53,1289719670,104462,146.21,12000,12660,11840,15470,8330,11900,12346.30,2.75,0,17612,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1572,89.28,2.43,12,0.82,138.00,5069.00,14740,20230627,-16.42,8550,20221102,44.09,14740,-16.42,20230627,10050,22.59,20230117,14740,-16.42,20230627,8550,44.09,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,111510,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12330,430,2,3.61,1140556810,92339,129.24,12000,12660,11840,15470,8330,11900,12351.84,2.75,0,14274,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1573,89.35,2.43,12,0.72,138.00,5069.00,14740,20230627,-16.35,8550,20221102,44.21,14740,-16.35,20230627,10050,22.69,20230117,14740,-16.35,20230627,8550,44.21,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,101143,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12580,680,2,5.71,891533270,72368,101.29,12000,12660,11840,15470,8330,11900,12319.44,2.75,0,13031,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1605,91.16,2.48,12,0.57,138.00,5069.00,14740,20230627,-14.65,8550,20221102,47.13,14740,-14.65,20230627,10050,25.17,20230117,14740,-14.65,20230627,8550,47.13,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230831,091007,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11850,-50,5,-0.42,50060500,4188,5.86,12000,12100,11840,15470,8330,11900,11953.32,2.75,0,-665,12286,12092,11946,11752,11606,12020,11680,64,3570,500,8560,10,1,12757370,1512,85.87,2.34,12,0.03,138.00,5069.00,14740,20230627,-19.61,8550,20221102,38.60,14740,-19.61,20230627,10050,17.91,20230117,14740,-19.61,20230627,8550,38.60,20221102,4.00,N,104540,500,63 억,,350326,N,N,0,N,00,N
|
|
20230830,160802,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11900,-160,5,-1.33,852446200,71448,9.34,12010,12140,11800,15670,8450,12060,11931.02,2.83,0,-10151,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1518,86.23,2.35,12,0.56,138.00,5069.00,14740,20230627,-19.27,8550,20221102,39.18,14740,-19.27,20230627,10050,18.41,20230117,14740,-19.27,20230627,8550,39.18,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,150938,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11900,-160,5,-1.33,817131140,68477,8.95,12010,12140,11800,15670,8450,12060,11932.83,2.83,0,-10161,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1518,86.23,2.35,12,0.54,138.00,5069.00,14740,20230627,-19.27,8550,20221102,39.18,14740,-19.27,20230627,10050,18.41,20230117,14740,-19.27,20230627,8550,39.18,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,141024,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11840,-220,5,-1.82,737169020,61727,8.07,12010,12140,11800,15670,8450,12060,11942.31,2.83,0,-9507,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1510,85.80,2.34,12,0.48,138.00,5069.00,14740,20230627,-19.67,8550,20221102,38.48,14740,-19.67,20230627,10050,17.81,20230117,14740,-19.67,20230627,8550,38.48,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,131012,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11970,-90,5,-0.75,616145410,51533,6.74,12010,12140,11800,15670,8450,12060,11956.22,2.83,0,-10420,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1527,86.74,2.36,12,0.40,138.00,5069.00,14740,20230627,-18.79,8550,20221102,40.00,14740,-18.79,20230627,10050,19.10,20230117,14740,-18.79,20230627,8550,40.00,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,121025,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11900,-160,5,-1.33,518421990,43322,5.66,12010,12140,11800,15670,8450,12060,11966.60,2.83,0,-8318,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1518,86.23,2.35,12,0.34,138.00,5069.00,14740,20230627,-19.27,8550,20221102,39.18,14740,-19.27,20230627,10050,18.41,20230117,14740,-19.27,20230627,8550,39.18,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,111454,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12000,-60,5,-0.50,412008370,34411,4.50,12010,12140,11800,15670,8450,12060,11973.03,2.83,0,-8288,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1531,86.96,2.37,12,0.27,138.00,5069.00,14740,20230627,-18.59,8550,20221102,40.35,14740,-18.59,20230627,10050,19.40,20230117,14740,-18.59,20230627,8550,40.35,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,101055,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12060,0,3,0.00,319399030,26684,3.49,12010,12140,11800,15670,8450,12060,11969.51,2.83,0,-7107,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1539,87.39,2.38,12,0.21,138.00,5069.00,14740,20230627,-18.18,8550,20221102,41.05,14740,-18.18,20230627,10050,20.00,20230117,14740,-18.18,20230627,8550,41.05,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230830,090952,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11900,-160,5,-1.33,146565160,12300,1.61,12010,12020,11800,15670,8450,12060,11915.25,2.83,0,-2432,15093,13576,12443,10926,9793,14335,11685,64,3610,500,8680,10,1,12757370,1518,86.23,2.35,12,0.10,138.00,5069.00,14740,20230627,-19.27,8550,20221102,39.18,14740,-19.27,20230627,10050,18.41,20230117,14740,-19.27,20230627,8550,39.18,20221102,4.00,N,104540,500,63 억,,360477,N,N,0,N,00,N
|
|
20230829,160758,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12060,670,2,5.88,9474844900,763417,3724.35,11310,13960,11310,14800,7980,11390,12411.42,3.06,0,-34498,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1539,87.39,2.38,12,5.98,138.00,5069.00,14740,20230627,-18.18,8550,20221102,41.05,14740,-18.18,20230627,10050,20.00,20230117,14740,-18.18,20230627,8550,41.05,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,150945,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11980,590,2,5.18,9283406280,747511,3646.75,11310,13960,11310,14800,7980,11390,12419.09,3.06,0,-34238,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1528,86.81,2.36,12,5.86,138.00,5069.00,14740,20230627,-18.72,8550,20221102,40.12,14740,-18.72,20230627,10050,19.20,20230117,14740,-18.72,20230627,8550,40.12,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,141055,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11780,390,2,3.42,8979378750,721767,3521.16,11310,13960,11310,14800,7980,11390,12440.83,3.06,0,-43055,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1503,85.36,2.32,12,5.66,138.00,5069.00,14740,20230627,-20.08,8550,20221102,37.78,14740,-20.08,20230627,10050,17.21,20230117,14740,-20.08,20230627,8550,37.78,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,131008,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11770,380,2,3.34,8620788280,691199,3372.03,11310,13960,11310,14800,7980,11390,12472.22,3.06,0,-55028,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1502,85.29,2.32,12,5.42,138.00,5069.00,14740,20230627,-20.15,8550,20221102,37.66,14740,-20.15,20230627,10050,17.11,20230117,14740,-20.15,20230627,8550,37.66,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,121044,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11700,310,2,2.72,7628763080,606633,2959.47,11310,13960,11310,14800,7980,11390,12575.58,3.06,0,-64040,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1493,84.78,2.31,12,4.76,138.00,5069.00,14740,20230627,-20.62,8550,20221102,36.84,14740,-20.62,20230627,10050,16.42,20230117,14740,-20.62,20230627,8550,36.84,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,111716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11460,70,2,0.61,98905670,8685,42.37,11310,11480,11310,14800,7980,11390,11388.10,3.06,0,2681,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1462,83.04,2.26,12,0.07,138.00,5069.00,14740,20230627,-22.25,8550,20221102,34.04,14740,-22.25,20230627,10050,14.03,20230117,14740,-22.25,20230627,8550,34.04,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,101137,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11430,40,2,0.35,64380690,5664,27.63,11310,11480,11310,14800,7980,11390,11366.65,3.06,0,1832,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1458,82.83,2.25,12,0.04,138.00,5069.00,14740,20230627,-22.46,8550,20221102,33.68,14740,-22.46,20230627,10050,13.73,20230117,14740,-22.46,20230627,8550,33.68,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230829,090743,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11390,0,3,0.00,29781060,2631,12.84,11310,11400,11310,14800,7980,11390,11319.29,3.06,0,-156,11670,11530,11420,11280,11170,11475,11225,64,3410,500,8200,10,1,12757370,1453,82.54,2.25,12,0.02,138.00,5069.00,14740,20230627,-22.73,8550,20221102,33.22,14740,-22.73,20230627,10050,13.33,20230117,14740,-22.73,20230627,8550,33.22,20221102,4.00,N,104540,500,63 억,,390850,N,N,0,N,00,N
|
|
20230828,160734,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11390,-170,5,-1.47,231413690,20353,116.47,11560,11560,11310,15020,8100,11560,11369.94,3.09,0,-3535,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1453,82.54,2.25,12,0.16,138.00,5069.00,14740,20230627,-22.73,8550,20221102,33.22,14740,-22.73,20230627,10050,13.33,20230117,14740,-22.73,20230627,8550,33.22,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,150744,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11360,-200,5,-1.73,195331940,17178,98.30,11560,11560,11310,15020,8100,11560,11371.05,3.09,0,-3180,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1449,82.32,2.24,12,0.13,138.00,5069.00,14740,20230627,-22.93,8550,20221102,32.87,14740,-22.93,20230627,10050,13.03,20230117,14740,-22.93,20230627,8550,32.87,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,140744,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11410,-150,5,-1.30,178656300,15712,89.91,11560,11560,11310,15020,8100,11560,11370.69,3.09,0,-2732,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1456,82.68,2.25,12,0.12,138.00,5069.00,14740,20230627,-22.59,8550,20221102,33.45,14740,-22.59,20230627,10050,13.53,20230117,14740,-22.59,20230627,8550,33.45,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,130751,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11360,-200,5,-1.73,165942120,14596,83.53,11560,11560,11310,15020,8100,11560,11369.01,3.09,0,-2488,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1449,82.32,2.24,12,0.11,138.00,5069.00,14740,20230627,-22.93,8550,20221102,32.87,14740,-22.93,20230627,10050,13.03,20230117,14740,-22.93,20230627,8550,32.87,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,120743,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11400,-160,5,-1.38,140567010,12361,70.74,11560,11560,11310,15020,8100,11560,11371.82,3.09,0,-1932,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1454,82.61,2.25,12,0.10,138.00,5069.00,14740,20230627,-22.66,8550,20221102,33.33,14740,-22.66,20230627,10050,13.43,20230117,14740,-22.66,20230627,8550,33.33,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,110738,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11330,-230,5,-1.99,118863730,10451,59.81,11560,11560,11310,15020,8100,11560,11373.43,3.09,0,-1581,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1445,82.10,2.24,12,0.08,138.00,5069.00,14740,20230627,-23.13,8550,20221102,32.51,14740,-23.13,20230627,10050,12.74,20230117,14740,-23.13,20230627,8550,32.51,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,100733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11370,-190,5,-1.64,94835310,8335,47.70,11560,11560,11310,15020,8100,11560,11377.96,3.09,0,-1023,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1451,82.39,2.24,12,0.07,138.00,5069.00,14740,20230627,-22.86,8550,20221102,32.98,14740,-22.86,20230627,10050,13.13,20230117,14740,-22.86,20230627,8550,32.98,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230828,090744,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11430,-130,5,-1.12,11830820,1029,5.89,11560,11560,11430,15020,8100,11560,11497.40,3.09,0,-255,11726,11642,11526,11442,11326,11585,11385,64,3460,500,8320,10,1,12757370,1458,82.83,2.25,12,0.01,138.00,5069.00,14740,20230627,-22.46,8550,20221102,33.68,14740,-22.46,20230627,10050,13.73,20230117,14740,-22.46,20230627,8550,33.68,20221102,3.96,N,104540,500,63 억,,394385,N,N,0,N,00,N
|
|
20230825,160739,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11560,-90,5,-0.77,200264490,17475,48.50,11600,11610,11410,15140,8160,11650,11460.03,3.14,0,-5734,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1475,83.77,2.28,12,0.14,138.00,5069.00,14740,20230627,-21.57,8550,20221102,35.20,14740,-21.57,20230627,10050,15.02,20230117,14740,-21.57,20230627,8550,35.20,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,150742,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11470,-180,5,-1.55,181114720,15808,43.87,11600,11610,11410,15140,8160,11650,11457.16,3.14,0,-5458,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1463,83.12,2.26,12,0.12,138.00,5069.00,14740,20230627,-22.18,8550,20221102,34.15,14740,-22.18,20230627,10050,14.13,20230117,14740,-22.18,20230627,8550,34.15,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,140741,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11450,-200,5,-1.72,150702470,13151,36.50,11600,11610,11410,15140,8160,11650,11459.39,3.14,0,-4882,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1461,82.97,2.26,12,0.10,138.00,5069.00,14740,20230627,-22.32,8550,20221102,33.92,14740,-22.32,20230627,10050,13.93,20230117,14740,-22.32,20230627,8550,33.92,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,130736,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11420,-230,5,-1.97,132316120,11542,32.03,11600,11610,11410,15140,8160,11650,11463.88,3.14,0,-4249,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1457,82.75,2.25,12,0.09,138.00,5069.00,14740,20230627,-22.52,8550,20221102,33.57,14740,-22.52,20230627,10050,13.63,20230117,14740,-22.52,20230627,8550,33.57,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,120737,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11460,-190,5,-1.63,91275440,7950,22.06,11600,11610,11410,15140,8160,11650,11481.19,3.14,0,-2020,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1462,83.04,2.26,12,0.06,138.00,5069.00,14740,20230627,-22.25,8550,20221102,34.04,14740,-22.25,20230627,10050,14.03,20230117,14740,-22.25,20230627,8550,34.04,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,110739,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11510,-140,5,-1.20,62411040,5432,15.08,11600,11610,11410,15140,8160,11650,11489.51,3.14,0,-493,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1468,83.41,2.27,12,0.04,138.00,5069.00,14740,20230627,-21.91,8550,20221102,34.62,14740,-21.91,20230627,10050,14.53,20230117,14740,-21.91,20230627,8550,34.62,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,100740,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11470,-180,5,-1.55,44600480,3883,10.78,11600,11610,11410,15140,8160,11650,11486.09,3.14,0,-87,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1463,83.12,2.26,12,0.03,138.00,5069.00,14740,20230627,-22.18,8550,20221102,34.15,14740,-22.18,20230627,10050,14.13,20230117,14740,-22.18,20230627,8550,34.15,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230825,090737,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11410,-240,5,-2.06,20630840,1798,4.99,11600,11600,11410,15140,8160,11650,11474.33,3.14,0,178,12303,11976,11633,11306,10963,12140,11470,64,3490,500,8380,10,1,12757370,1456,82.68,2.25,12,0.01,138.00,5069.00,14740,20230627,-22.59,8550,20221102,33.45,14740,-22.59,20230627,10050,13.53,20230117,14740,-22.59,20230627,8550,33.45,20221102,3.95,N,104540,500,63 억,,400036,N,N,0,N,00,N
|
|
20230824,160732,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11650,320,2,2.82,415128470,36010,126.34,11440,11960,11290,14720,7940,11330,11528.11,3.12,0,2001,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1486,84.42,2.30,12,0.28,138.00,5069.00,14740,20230627,-20.96,8550,20221102,36.26,14740,-20.96,20230627,10050,15.92,20230117,14740,-20.96,20230627,8550,36.26,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,150731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11630,300,2,2.65,389556740,33815,118.64,11440,11960,11290,14720,7940,11330,11520.23,3.12,0,1858,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1484,84.28,2.29,12,0.27,138.00,5069.00,14740,20230627,-21.10,8550,20221102,36.02,14740,-21.10,20230627,10050,15.72,20230117,14740,-21.10,20230627,8550,36.02,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,140733,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11690,360,2,3.18,370439200,32176,112.89,11440,11960,11290,14720,7940,11330,11512.90,3.12,0,2708,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1491,84.71,2.31,12,0.25,138.00,5069.00,14740,20230627,-20.69,8550,20221102,36.73,14740,-20.69,20230627,10050,16.32,20230117,14740,-20.69,20230627,8550,36.73,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,130737,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11720,390,2,3.44,342007820,29745,104.36,11440,11960,11290,14720,7940,11330,11497.99,3.12,0,2616,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1495,84.93,2.31,12,0.23,138.00,5069.00,14740,20230627,-20.49,8550,20221102,37.08,14740,-20.49,20230627,10050,16.62,20230117,14740,-20.49,20230627,8550,37.08,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,120738,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11790,460,2,4.06,318244790,27722,97.26,11440,11960,11290,14720,7940,11330,11479.86,3.12,0,2412,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1504,85.43,2.33,12,0.22,138.00,5069.00,14740,20230627,-20.01,8550,20221102,37.89,14740,-20.01,20230627,10050,17.31,20230117,14740,-20.01,20230627,8550,37.89,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,110736,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11820,490,2,4.32,261135870,22869,80.23,11440,11960,11290,14720,7940,11330,11418.77,3.12,0,2956,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1508,85.65,2.33,12,0.18,138.00,5069.00,14740,20230627,-19.81,8550,20221102,38.25,14740,-19.81,20230627,10050,17.61,20230117,14740,-19.81,20230627,8550,38.25,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,100731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11340,10,2,0.09,138313890,12214,42.85,11440,11440,11290,14720,7940,11330,11324.21,3.12,0,-1624,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1447,82.17,2.24,12,0.10,138.00,5069.00,14740,20230627,-23.07,8550,20221102,32.63,14740,-23.07,20230627,10050,12.84,20230117,14740,-23.07,20230627,8550,32.63,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230824,090734,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11300,-30,5,-0.26,18812070,1662,5.83,11440,11440,11300,14720,7940,11330,11318.94,3.12,0,-435,11670,11500,11400,11230,11130,11450,11180,64,3390,500,8150,10,1,12757370,1442,81.88,2.23,12,0.01,138.00,5069.00,14740,20230627,-23.34,8550,20221102,32.16,14740,-23.34,20230627,10050,12.44,20230117,14740,-23.34,20230627,8550,32.16,20221102,3.97,N,104540,500,63 억,,398035,N,N,0,N,00,N
|
|
20230823,160729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11330,-190,5,-1.65,320444430,28120,60.51,11460,11570,11300,14970,8070,11520,11395.66,3.18,0,-7627,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1445,82.10,2.24,12,0.22,138.00,5069.00,14740,20230627,-23.13,8550,20221102,32.51,14740,-23.13,20230627,10050,12.74,20230117,14740,-23.13,20230627,8550,32.51,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,150730,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11310,-210,5,-1.82,303502980,26624,57.29,11460,11570,11300,14970,8070,11520,11399.60,3.18,0,-7625,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1443,81.96,2.23,12,0.21,138.00,5069.00,14740,20230627,-23.27,8550,20221102,32.28,14740,-23.27,20230627,10050,12.54,20230117,14740,-23.27,20230627,8550,32.28,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,140734,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11360,-160,5,-1.39,264362500,23166,49.85,11460,11570,11300,14970,8070,11520,11411.66,3.18,0,-6019,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1449,82.32,2.24,12,0.18,138.00,5069.00,14740,20230627,-22.93,8550,20221102,32.87,14740,-22.93,20230627,10050,13.03,20230117,14740,-22.93,20230627,8550,32.87,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,130729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11350,-170,5,-1.48,225174410,19708,42.41,11460,11570,11350,14970,8070,11520,11425.53,3.18,0,-4584,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1448,82.25,2.24,12,0.15,138.00,5069.00,14740,20230627,-23.00,8550,20221102,32.75,14740,-23.00,20230627,10050,12.94,20230117,14740,-23.00,20230627,8550,32.75,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,120735,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11400,-120,5,-1.04,171343200,14978,32.23,11460,11570,11400,14970,8070,11520,11439.66,3.18,0,-1111,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1454,82.61,2.25,12,0.12,138.00,5069.00,14740,20230627,-22.66,8550,20221102,33.33,14740,-22.66,20230627,10050,13.43,20230117,14740,-22.66,20230627,8550,33.33,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,110730,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11470,-50,5,-0.43,161546310,14120,30.38,11460,11570,11400,14970,8070,11520,11440.96,3.18,0,-748,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1463,83.12,2.26,12,0.11,138.00,5069.00,14740,20230627,-22.18,8550,20221102,34.15,14740,-22.18,20230627,10050,14.13,20230117,14740,-22.18,20230627,8550,34.15,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,100730,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11480,-40,5,-0.35,120844720,10556,22.71,11460,11570,11410,14970,8070,11520,11447.97,3.18,0,1461,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1465,83.19,2.26,12,0.08,138.00,5069.00,14740,20230627,-22.12,8550,20221102,34.27,14740,-22.12,20230627,10050,14.23,20230117,14740,-22.12,20230627,8550,34.27,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230823,090736,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11520,0,3,0.00,2832110,247,0.53,11460,11520,11460,14970,8070,11520,11466.03,3.18,0,-13,12033,11776,11593,11336,11153,11905,11465,64,3450,500,8290,10,1,12757370,1470,83.48,2.27,12,0.00,138.00,5069.00,14740,20230627,-21.85,8550,20221102,34.74,14740,-21.85,20230627,10050,14.63,20230117,14740,-21.85,20230627,8550,34.74,20221102,3.99,N,104540,500,63 억,,405662,N,N,0,N,00,N
|
|
20230822,160726,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11520,-60,5,-0.52,529048710,45612,149.58,11480,11850,11410,15050,8110,11580,11598.90,3.15,0,3058,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1470,83.48,2.27,12,0.36,138.00,5069.00,14740,20230627,-21.85,8550,20221102,34.74,14740,-21.85,20230627,10050,14.63,20230117,14740,-21.85,20230627,8550,34.74,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,150727,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11500,-80,5,-0.69,493245760,42500,139.38,11480,11850,11410,15050,8110,11580,11605.78,3.15,0,3144,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1467,83.33,2.27,12,0.33,138.00,5069.00,14740,20230627,-21.98,8550,20221102,34.50,14740,-21.98,20230627,10050,14.43,20230117,14740,-21.98,20230627,8550,34.50,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,140729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11570,-10,5,-0.09,394603280,33905,111.19,11480,11850,11410,15050,8110,11580,11638.50,3.15,0,1998,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1476,83.84,2.28,12,0.27,138.00,5069.00,14740,20230627,-21.51,8550,20221102,35.32,14740,-21.51,20230627,10050,15.12,20230117,14740,-21.51,20230627,8550,35.32,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,130725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11650,70,2,0.60,285862020,24501,80.35,11480,11850,11410,15050,8110,11580,11667.36,3.15,0,1592,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1486,84.42,2.30,12,0.19,138.00,5069.00,14740,20230627,-20.96,8550,20221102,36.26,14740,-20.96,20230627,10050,15.92,20230117,14740,-20.96,20230627,8550,36.26,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,120715,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11650,70,2,0.60,266023920,22801,74.77,11480,11850,11410,15050,8110,11580,11667.20,3.15,0,2237,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1486,84.42,2.30,12,0.18,138.00,5069.00,14740,20230627,-20.96,8550,20221102,36.26,14740,-20.96,20230627,10050,15.92,20230117,14740,-20.96,20230627,8550,36.26,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,110725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11700,120,2,1.04,181321410,15547,50.99,11480,11850,11410,15050,8110,11580,11662.79,3.15,0,1109,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1493,84.78,2.31,12,0.12,138.00,5069.00,14740,20230627,-20.62,8550,20221102,36.84,14740,-20.62,20230627,10050,16.42,20230117,14740,-20.62,20230627,8550,36.84,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,100722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11590,10,2,0.09,58727100,5111,16.76,11480,11640,11410,15050,8110,11580,11490.33,3.15,0,1692,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1479,83.99,2.29,12,0.04,138.00,5069.00,14740,20230627,-21.37,8550,20221102,35.56,14740,-21.37,20230627,10050,15.32,20230117,14740,-21.37,20230627,8550,35.56,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230822,090725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11430,-150,5,-1.30,17513270,1532,5.02,11480,11580,11410,15050,8110,11580,11431.64,3.15,0,641,12000,11790,11630,11420,11260,11710,11340,64,3470,500,8330,10,1,12757370,1458,82.83,2.25,12,0.01,138.00,5069.00,14740,20230627,-22.46,8550,20221102,33.68,14740,-22.46,20230627,10050,13.73,20230117,14740,-22.46,20230627,8550,33.68,20221102,4.01,N,104540,500,63 억,,401833,N,N,0,N,00,N
|
|
20230821,160722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11580,-130,5,-1.11,345903610,29892,40.61,11840,11840,11470,15220,8200,11710,11571.72,3.18,0,-3536,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1477,83.91,2.28,12,0.23,138.00,5069.00,14740,20230627,-21.44,8550,20221102,35.44,14740,-21.44,20230627,10050,15.22,20230117,14740,-21.44,20230627,8550,35.44,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,150727,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11660,-50,5,-0.43,327922710,28341,38.50,11840,11840,11470,15220,8200,11710,11570.61,3.18,0,-3874,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1488,84.49,2.30,12,0.22,138.00,5069.00,14740,20230627,-20.90,8550,20221102,36.37,14740,-20.90,20230627,10050,16.02,20230117,14740,-20.90,20230627,8550,36.37,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,140725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11570,-140,5,-1.20,287367940,24832,33.73,11840,11840,11470,15220,8200,11710,11572.48,3.18,0,-4061,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1476,83.84,2.28,12,0.19,138.00,5069.00,14740,20230627,-21.51,8550,20221102,35.32,14740,-21.51,20230627,10050,15.12,20230117,14740,-21.51,20230627,8550,35.32,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,130732,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11520,-190,5,-1.62,255201650,22037,29.94,11840,11840,11470,15220,8200,11710,11580.60,3.18,0,-4151,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1470,83.48,2.27,12,0.17,138.00,5069.00,14740,20230627,-21.85,8550,20221102,34.74,14740,-21.85,20230627,10050,14.63,20230117,14740,-21.85,20230627,8550,34.74,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,120729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11550,-160,5,-1.37,201510140,17376,23.61,11840,11840,11470,15220,8200,11710,11597.04,3.18,0,-4334,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1473,83.70,2.28,12,0.14,138.00,5069.00,14740,20230627,-21.64,8550,20221102,35.09,14740,-21.64,20230627,10050,14.93,20230117,14740,-21.64,20230627,8550,35.09,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,110724,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11660,-50,5,-0.43,147604250,12729,17.29,11840,11840,11470,15220,8200,11710,11595.90,3.18,0,-4825,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1488,84.49,2.30,12,0.10,138.00,5069.00,14740,20230627,-20.90,8550,20221102,36.37,14740,-20.90,20230627,10050,16.02,20230117,14740,-20.90,20230627,8550,36.37,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,100723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11790,80,2,0.68,107818910,9321,12.66,11840,11840,11470,15220,8200,11710,11567.31,3.18,0,-2695,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1504,85.43,2.33,12,0.07,138.00,5069.00,14740,20230627,-20.01,8550,20221102,37.89,14740,-20.01,20230627,10050,17.31,20230117,14740,-20.01,20230627,8550,37.89,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230821,090731,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11560,-150,5,-1.28,26388720,2261,3.07,11840,11840,11560,15220,8200,11710,11671.26,3.18,0,-1081,12563,12136,11923,11496,11283,12030,11390,64,3510,500,8430,10,1,12757370,1475,83.77,2.28,12,0.02,138.00,5069.00,14740,20230627,-21.57,8550,20221102,35.20,14740,-21.57,20230627,10050,15.02,20230117,14740,-21.57,20230627,8550,35.20,20221102,3.99,N,104540,500,63 억,,405369,N,N,286,N,00,N
|
|
20230818,160724,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11710,-600,5,-4.87,872882370,73611,93.67,12350,12350,11710,16000,8620,12310,11858.16,3.41,0,-29366,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1494,84.86,2.31,12,0.58,138.00,5069.00,14740,20230627,-20.56,8550,20221102,36.96,14740,-20.56,20230627,10050,16.52,20230117,14740,-20.56,20230627,8550,36.96,20221102,4.03,N,104540,500,63 억,,434644,N,N,286,N,00,N
|
|
20230818,150716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11750,-560,5,-4.55,835918970,70457,89.66,12350,12350,11720,16000,8620,12310,11864.24,3.41,0,-27627,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1499,85.14,2.32,12,0.55,138.00,5069.00,14740,20230627,-20.28,8550,20221102,37.43,14740,-20.28,20230627,10050,16.92,20230117,14740,-20.28,20230627,8550,37.43,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230818,140722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11740,-570,5,-4.63,712085650,59922,76.25,12350,12350,11730,16000,8620,12310,11883.54,3.41,0,-25007,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1498,85.07,2.32,12,0.47,138.00,5069.00,14740,20230627,-20.35,8550,20221102,37.31,14740,-20.35,20230627,10050,16.82,20230117,14740,-20.35,20230627,8550,37.31,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230818,130716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11840,-470,5,-3.82,608600730,51124,65.06,12350,12350,11730,16000,8620,12310,11904.40,3.41,0,-20845,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1510,85.80,2.34,12,0.40,138.00,5069.00,14740,20230627,-19.67,8550,20221102,38.48,14740,-19.67,20230627,10050,17.81,20230117,14740,-19.67,20230627,8550,38.48,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230818,120729,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11920,-390,5,-3.17,440182840,36881,46.93,12350,12350,11840,16000,8620,12310,11935.22,3.41,0,-14715,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1521,86.38,2.35,12,0.29,138.00,5069.00,14740,20230627,-19.13,8550,20221102,39.42,14740,-19.13,20230627,10050,18.61,20230117,14740,-19.13,20230627,8550,39.42,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230818,110719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11890,-420,5,-3.41,343441710,28748,36.58,12350,12350,11840,16000,8620,12310,11946.63,3.41,0,-12656,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1517,86.16,2.35,12,0.23,138.00,5069.00,14740,20230627,-19.34,8550,20221102,39.06,14740,-19.34,20230627,10050,18.31,20230117,14740,-19.34,20230627,8550,39.06,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230818,100723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11940,-370,5,-3.01,283085880,23678,30.13,12350,12350,11840,16000,8620,12310,11955.65,3.41,0,-10652,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1523,86.52,2.36,12,0.19,138.00,5069.00,14740,20230627,-19.00,8550,20221102,39.65,14740,-19.00,20230627,10050,18.81,20230117,14740,-19.00,20230627,8550,39.65,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230818,090725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12070,-240,5,-1.95,78144330,6466,8.23,12350,12350,11880,16000,8620,12310,12085.42,3.41,0,-808,13116,12712,12056,11652,10996,12385,11325,64,3690,500,8860,10,1,12757370,1540,87.46,2.38,12,0.05,138.00,5069.00,14740,20230627,-18.11,8550,20221102,41.17,14740,-18.11,20230627,10050,20.10,20230117,14740,-18.11,20230627,8550,41.17,20221102,4.03,N,104540,500,63 억,,434644,N,N,21,N,00,N
|
|
20230817,160723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12310,-210,5,-1.68,943860010,78565,63.18,12320,12460,11400,16270,8770,12520,12013.63,3.55,0,-20081,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1570,89.20,2.43,12,0.62,138.00,5069.00,14740,20230627,-16.49,8550,20221102,43.98,14740,-16.49,20230627,10050,22.49,20230117,14740,-16.49,20230627,8550,43.98,20221102,4.01,N,104540,500,63 억,,453298,N,N,21,N,00,N
|
|
20230817,150727,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12140,-380,5,-3.04,915783330,76265,61.33,12320,12460,11400,16270,8770,12520,12007.91,3.55,0,-19186,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1549,87.97,2.39,12,0.60,138.00,5069.00,14740,20230627,-17.64,8550,20221102,41.99,14740,-17.64,20230627,10050,20.80,20230117,14740,-17.64,20230627,8550,41.99,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230817,140721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12060,-460,5,-3.67,849584960,70795,56.93,12320,12460,11400,16270,8770,12520,12000.64,3.55,0,-16721,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1539,87.39,2.38,12,0.55,138.00,5069.00,14740,20230627,-18.18,8550,20221102,41.05,14740,-18.18,20230627,10050,20.00,20230117,14740,-18.18,20230627,8550,41.05,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230817,130719,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11980,-540,5,-4.31,817402570,68116,54.78,12320,12460,11400,16270,8770,12520,12000.16,3.55,0,-15565,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1528,86.81,2.36,12,0.53,138.00,5069.00,14740,20230627,-18.72,8550,20221102,40.12,14740,-18.72,20230627,10050,19.20,20230117,14740,-18.72,20230627,8550,40.12,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230817,120721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11990,-530,5,-4.23,767369850,63951,51.43,12320,12460,11400,16270,8770,12520,11999.34,3.55,0,-12543,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1530,86.88,2.37,12,0.50,138.00,5069.00,14740,20230627,-18.66,8550,20221102,40.23,14740,-18.66,20230627,10050,19.30,20230117,14740,-18.66,20230627,8550,40.23,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230817,110722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12010,-510,5,-4.07,710572350,59238,47.64,12320,12460,11400,16270,8770,12520,11995.21,3.55,0,-10108,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1532,87.03,2.37,12,0.46,138.00,5069.00,14740,20230627,-18.52,8550,20221102,40.47,14740,-18.52,20230627,10050,19.50,20230117,14740,-18.52,20230627,8550,40.47,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230817,100718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12250,-270,5,-2.16,569182120,47464,38.17,12320,12460,11400,16270,8770,12520,11991.87,3.55,0,-4998,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1563,88.77,2.42,12,0.37,138.00,5069.00,14740,20230627,-16.89,8550,20221102,43.27,14740,-16.89,20230627,10050,21.89,20230117,14740,-16.89,20230627,8550,43.27,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230817,090716,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12310,-210,5,-1.68,78502570,6384,5.13,12320,12430,12240,16270,8770,12520,12296.77,3.55,0,-1805,13260,12890,12570,12200,11880,12730,12040,64,3750,500,9010,10,1,12757370,1570,89.20,2.43,12,0.05,138.00,5069.00,14740,20230627,-16.49,8550,20221102,43.98,14740,-16.49,20230627,10050,22.49,20230117,14740,-16.49,20230627,8550,43.98,20221102,4.01,N,104540,500,63 억,,453298,N,N,18,N,00,N
|
|
20230816,160721,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12520,160,2,1.29,1572533530,124253,369.92,12660,12940,12250,16060,8660,12360,12656.00,3.55,0,-447,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1597,90.72,2.47,12,0.97,138.00,5069.00,14740,20230627,-15.06,8550,20221102,46.43,14740,-15.06,20230627,10050,24.58,20230117,14740,-15.06,20230627,8550,46.43,20221102,3.97,N,104540,500,63 억,,453452,N,N,18,N,00,N
|
|
20230816,150723,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12450,90,2,0.73,1521790830,120192,357.83,12660,12940,12250,16060,8660,12360,12661.33,3.55,0,28,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1588,90.22,2.46,12,0.94,138.00,5069.00,14740,20230627,-15.54,8550,20221102,45.61,14740,-15.54,20230627,10050,23.88,20230117,14740,-15.54,20230627,8550,45.61,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230816,140720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12580,220,2,1.78,1461386340,115362,343.45,12660,12940,12250,16060,8660,12360,12667.83,3.55,0,18,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1605,91.16,2.48,12,0.90,138.00,5069.00,14740,20230627,-14.65,8550,20221102,47.13,14740,-14.65,20230627,10050,25.17,20230117,14740,-14.65,20230627,8550,47.13,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230816,130718,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12670,310,2,2.51,1367104170,107886,321.19,12660,12940,12250,16060,8660,12360,12671.75,3.55,0,1733,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1616,91.81,2.50,12,0.85,138.00,5069.00,14740,20230627,-14.04,8550,20221102,48.19,14740,-14.04,20230627,10050,26.07,20230117,14740,-14.04,20230627,8550,48.19,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230816,120728,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12750,390,2,3.16,1282838720,101236,301.40,12660,12940,12250,16060,8660,12360,12671.76,3.55,0,1005,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1627,92.39,2.52,12,0.79,138.00,5069.00,14740,20230627,-13.50,8550,20221102,49.12,14740,-13.50,20230627,10050,26.87,20230117,14740,-13.50,20230627,8550,49.12,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230816,110725,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12810,450,2,3.64,1168238880,92240,274.61,12660,12940,12250,16060,8660,12360,12665.21,3.55,0,3187,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1634,92.83,2.53,12,0.72,138.00,5069.00,14740,20230627,-13.09,8550,20221102,49.82,14740,-13.09,20230627,10050,27.46,20230117,14740,-13.09,20230627,8550,49.82,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230816,100722,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12890,530,2,4.29,872436130,69181,205.96,12660,12900,12250,16060,8660,12360,12610.92,3.55,0,480,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1644,93.41,2.54,12,0.54,138.00,5069.00,14740,20230627,-12.55,8550,20221102,50.76,14740,-12.55,20230627,10050,28.26,20230117,14740,-12.55,20230627,8550,50.76,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230816,090720,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12550,190,2,1.54,215137580,17127,50.99,12660,12670,12430,16060,8660,12360,12561.31,3.55,0,-2874,12753,12556,12333,12136,11913,12445,12025,64,3700,500,8890,10,1,12757370,1601,90.94,2.48,12,0.13,138.00,5069.00,14740,20230627,-14.86,8550,20221102,46.78,14740,-14.86,20230627,10050,24.88,20230117,14740,-14.86,20230627,8550,46.78,20221102,3.97,N,104540,500,63 억,,453452,N,N,14,N,00,N
|
|
20230814,160712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12360,-90,5,-0.72,414160750,33589,91.97,12520,12530,12110,16180,8720,12450,12330.25,3.56,0,-1088,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1577,89.57,2.44,12,0.26,138.00,5069.00,14740,20230627,-16.15,8550,20221102,44.56,14740,-16.15,20230627,10050,22.99,20230117,14740,-16.15,20230627,8550,44.56,20221102,3.96,N,104540,500,63 억,,454678,N,N,14,N,00,N
|
|
20230814,150710,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12240,-210,5,-1.69,379890660,30796,84.33,12520,12530,12110,16180,8720,12450,12335.71,3.56,0,-1565,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1562,88.70,2.41,12,0.24,138.00,5069.00,14740,20230627,-16.96,8550,20221102,43.16,14740,-16.96,20230627,10050,21.79,20230117,14740,-16.96,20230627,8550,43.16,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230814,140712,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12280,-170,5,-1.37,349995070,28361,77.66,12520,12530,12110,16180,8720,12450,12340.72,3.56,0,-1707,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1567,88.99,2.42,12,0.22,138.00,5069.00,14740,20230627,-16.69,8550,20221102,43.63,14740,-16.69,20230627,10050,22.19,20230117,14740,-16.69,20230627,8550,43.63,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230814,130706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12380,-70,5,-0.56,229099300,18507,50.68,12520,12530,12280,16180,8720,12450,12379.06,3.56,0,-450,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1579,89.71,2.44,12,0.15,138.00,5069.00,14740,20230627,-16.01,8550,20221102,44.80,14740,-16.01,20230627,10050,23.18,20230117,14740,-16.01,20230627,8550,44.80,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230814,120709,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12390,-60,5,-0.48,181209140,14621,40.04,12520,12530,12280,16180,8720,12450,12393.76,3.56,0,-815,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1581,89.78,2.44,12,0.11,138.00,5069.00,14740,20230627,-15.94,8550,20221102,44.91,14740,-15.94,20230627,10050,23.28,20230117,14740,-15.94,20230627,8550,44.91,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230814,110706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12500,50,2,0.40,161714090,13051,35.74,12520,12530,12280,16180,8720,12450,12390.93,3.56,0,-469,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1595,90.58,2.47,12,0.10,138.00,5069.00,14740,20230627,-15.20,8550,20221102,46.20,14740,-15.20,20230627,10050,24.38,20230117,14740,-15.20,20230627,8550,46.20,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230814,100707,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12360,-90,5,-0.72,133745300,10801,29.58,12520,12530,12280,16180,8720,12450,12382.68,3.56,0,-1789,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1577,89.57,2.44,12,0.08,138.00,5069.00,14740,20230627,-16.15,8550,20221102,44.56,14740,-16.15,20230627,10050,22.99,20230117,14740,-16.15,20230627,8550,44.56,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230814,090706,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12480,30,2,0.24,4703410,376,1.03,12520,12530,12460,16180,8720,12450,12509.07,3.56,0,-144,12756,12602,12446,12292,12136,12525,12215,64,3730,500,8960,10,1,12757370,1592,90.43,2.46,12,0.00,138.00,5069.00,14740,20230627,-15.33,8550,20221102,45.96,14740,-15.33,20230627,10050,24.18,20230117,14740,-15.33,20230627,8550,45.96,20221102,3.96,N,104540,500,63 억,,454678,N,N,8,N,00,N
|
|
20230811,160707,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12450,-10,5,-0.08,454158560,36519,142.25,12460,12600,12290,16190,8730,12460,12436.23,3.56,0,841,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1588,90.22,2.46,12,0.29,138.00,5069.00,14740,20230627,-15.54,8550,20221102,45.61,14740,-15.54,20230627,10050,23.88,20230117,14740,-15.54,20230627,8550,45.61,20221102,3.96,N,104540,500,63 억,,453873,N,N,8,N,00,N
|
|
20230811,150702,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12480,20,2,0.16,443523790,35665,138.92,12460,12600,12290,16190,8730,12460,12435.83,3.56,0,900,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1592,90.43,2.46,12,0.28,138.00,5069.00,14740,20230627,-15.33,8550,20221102,45.96,14740,-15.33,20230627,10050,24.18,20230117,14740,-15.33,20230627,8550,45.96,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230811,140702,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12500,40,2,0.32,407153130,32741,127.53,12460,12600,12290,16190,8730,12460,12435.57,3.56,0,1228,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1595,90.58,2.47,12,0.26,138.00,5069.00,14740,20230627,-15.20,8550,20221102,46.20,14740,-15.20,20230627,10050,24.38,20230117,14740,-15.20,20230627,8550,46.20,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230811,130700,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12350,-110,5,-0.88,254887250,20556,80.07,12460,12570,12290,16190,8730,12460,12399.65,3.56,0,423,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1576,89.49,2.44,12,0.16,138.00,5069.00,14740,20230627,-16.21,8550,20221102,44.44,14740,-16.21,20230627,10050,22.89,20230117,14740,-16.21,20230627,8550,44.44,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230811,120655,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12340,-120,5,-0.96,207943180,16753,65.26,12460,12570,12290,16190,8730,12460,12412.30,3.56,0,17,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1574,89.42,2.43,12,0.13,138.00,5069.00,14740,20230627,-16.28,8550,20221102,44.33,14740,-16.28,20230627,10050,22.79,20230117,14740,-16.28,20230627,8550,44.33,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230811,110654,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12390,-70,5,-0.56,150455680,12106,47.15,12460,12570,12290,16190,8730,12460,12428.19,3.56,0,-407,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1581,89.78,2.44,12,0.09,138.00,5069.00,14740,20230627,-15.94,8550,20221102,44.91,14740,-15.94,20230627,10050,23.28,20230117,14740,-15.94,20230627,8550,44.91,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230811,100653,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12510,50,2,0.40,82689090,6650,25.90,12460,12570,12290,16190,8730,12460,12434.45,3.56,0,738,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1596,90.65,2.47,12,0.05,138.00,5069.00,14740,20230627,-15.13,8550,20221102,46.32,14740,-15.13,20230627,10050,24.48,20230117,14740,-15.13,20230627,8550,46.32,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230811,090700,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12380,-80,5,-0.64,1303160,105,0.41,12460,12460,12380,16190,8730,12460,12411.05,3.56,0,-52,13060,12760,12240,11940,11420,12500,11680,64,3730,500,8970,10,1,12757370,1579,89.71,2.44,12,0.00,138.00,5069.00,14740,20230627,-16.01,8550,20221102,44.80,14740,-16.01,20230627,10050,23.18,20230117,14740,-16.01,20230627,8550,44.80,20221102,3.96,N,104540,500,63 억,,453873,N,N,2,N,00,N
|
|
20230810,160654,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12460,-140,5,-1.11,316448430,25570,63.56,12540,12540,11720,16380,8820,12600,12375.77,3.52,0,4050,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1590,90.29,2.46,12,0.20,138.00,5069.00,14740,20230627,-15.47,8550,20221102,45.73,14740,-15.47,20230627,10050,23.98,20230117,14740,-15.47,20230627,8550,45.73,20221102,3.93,N,104540,500,63 억,,449473,N,N,2,N,00,N
|
|
20230810,150651,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12440,-160,5,-1.27,293859450,23755,59.05,12540,12540,11720,16380,8820,12600,12370.43,3.52,0,3373,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1587,90.14,2.45,12,0.19,138.00,5069.00,14740,20230627,-15.60,8550,20221102,45.50,14740,-15.60,20230627,10050,23.78,20230117,14740,-15.60,20230627,8550,45.50,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230810,140651,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12470,-130,5,-1.03,266060150,21519,53.49,12540,12540,11720,16380,8820,12600,12363.96,3.52,0,3419,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1591,90.36,2.46,12,0.17,138.00,5069.00,14740,20230627,-15.40,8550,20221102,45.85,14740,-15.40,20230627,10050,24.08,20230117,14740,-15.40,20230627,8550,45.85,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230810,130645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12460,-140,5,-1.11,246520600,19953,49.60,12540,12540,11720,16380,8820,12600,12355.06,3.52,0,2757,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1590,90.29,2.46,12,0.16,138.00,5069.00,14740,20230627,-15.47,8550,20221102,45.73,14740,-15.47,20230627,10050,23.98,20230117,14740,-15.47,20230627,8550,45.73,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230810,120657,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12410,-190,5,-1.51,225397910,18256,45.38,12540,12540,11720,16380,8820,12600,12346.51,3.52,0,1681,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1583,89.93,2.45,12,0.14,138.00,5069.00,14740,20230627,-15.81,8550,20221102,45.15,14740,-15.81,20230627,10050,23.48,20230117,14740,-15.81,20230627,8550,45.15,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230810,110658,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12390,-210,5,-1.67,201477850,16324,40.58,12540,12540,11720,16380,8820,12600,12342.43,3.52,0,1743,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1581,89.78,2.44,12,0.13,138.00,5069.00,14740,20230627,-15.94,8550,20221102,44.91,14740,-15.94,20230627,10050,23.28,20230117,14740,-15.94,20230627,8550,44.91,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230810,100654,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12340,-260,5,-2.06,169744120,13763,34.21,12540,12540,11720,16380,8820,12600,12333.37,3.52,0,1836,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1574,89.42,2.43,12,0.11,138.00,5069.00,14740,20230627,-16.28,8550,20221102,44.33,14740,-16.28,20230627,10050,22.79,20230117,14740,-16.28,20230627,8550,44.33,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230810,090703,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12440,-160,5,-1.27,47194430,3834,9.53,12540,12540,11720,16380,8820,12600,12309.45,3.52,0,83,13020,12810,12490,12280,11960,12915,12385,64,3780,500,9070,10,1,12757370,1587,90.14,2.45,12,0.03,138.00,5069.00,14740,20230627,-15.60,8550,20221102,45.50,14740,-15.60,20230627,10050,23.78,20230117,14740,-15.60,20230627,8550,45.50,20221102,3.93,N,104540,500,63 억,,449473,N,N,9,N,00,N
|
|
20230809,160652,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12600,380,2,3.11,490721810,39723,74.95,12200,12700,12170,15880,8560,12220,12352.68,3.41,0,13590,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1607,91.30,2.49,12,0.31,138.00,5069.00,14740,20230627,-14.52,8550,20221102,47.37,14740,-14.52,20230627,10050,25.37,20230117,14740,-14.52,20230627,8550,47.37,20221102,3.91,N,104540,500,63 억,,435516,N,N,9,N,00,N
|
|
20230809,150644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12470,250,2,2.05,391994990,31885,60.16,12200,12580,12170,15880,8560,12220,12294.03,3.41,0,12051,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1591,90.36,2.46,12,0.25,138.00,5069.00,14740,20230627,-15.40,8550,20221102,45.85,14740,-15.40,20230627,10050,24.08,20230117,14740,-15.40,20230627,8550,45.85,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230809,140644,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12340,120,2,0.98,258082260,21087,39.79,12200,12400,12170,15880,8560,12220,12238.93,3.41,0,5378,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1574,89.42,2.43,12,0.17,138.00,5069.00,14740,20230627,-16.28,8550,20221102,44.33,14740,-16.28,20230627,10050,22.79,20230117,14740,-16.28,20230627,8550,44.33,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230809,130658,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12360,140,2,1.15,236107580,19309,36.43,12200,12360,12170,15880,8560,12220,12227.85,3.41,0,3833,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1577,89.57,2.44,12,0.15,138.00,5069.00,14740,20230627,-16.15,8550,20221102,44.56,14740,-16.15,20230627,10050,22.99,20230117,14740,-16.15,20230627,8550,44.56,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230809,120655,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12260,40,2,0.33,61550280,5040,9.51,12200,12320,12170,15880,8560,12220,12212.36,3.41,0,-326,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1564,88.84,2.42,12,0.04,138.00,5069.00,14740,20230627,-16.82,8550,20221102,43.39,14740,-16.82,20230627,10050,21.99,20230117,14740,-16.82,20230627,8550,43.39,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230809,110653,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12270,50,2,0.41,55085600,4513,8.52,12200,12320,12170,15880,8560,12220,12205.98,3.41,0,-337,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1565,88.91,2.42,12,0.04,138.00,5069.00,14740,20230627,-16.76,8550,20221102,43.51,14740,-16.76,20230627,10050,22.09,20230117,14740,-16.76,20230627,8550,43.51,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230809,100642,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12210,-10,5,-0.08,28891680,2368,4.47,12200,12320,12180,15880,8560,12220,12200.88,3.41,0,-91,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1558,88.48,2.41,12,0.02,138.00,5069.00,14740,20230627,-17.16,8550,20221102,42.81,14740,-17.16,20230627,10050,21.49,20230117,14740,-17.16,20230627,8550,42.81,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230809,090645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12180,-40,5,-0.33,721700,59,0.11,12200,12300,12180,15880,8560,12220,12232.20,3.41,0,-55,12640,12430,12270,12060,11900,12350,11980,64,3660,500,8790,10,1,12757370,1554,88.26,2.40,12,0.00,138.00,5069.00,14740,20230627,-17.37,8550,20221102,42.46,14740,-17.37,20230627,10050,21.19,20230117,14740,-17.37,20230627,8550,42.46,20221102,3.91,N,104540,500,63 억,,435516,N,N,100,N,00,N
|
|
20230808,160659,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12220,-260,5,-2.08,650732530,52998,101.52,12450,12480,12110,16220,8740,12480,12278.19,3.52,0,-14867,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1559,88.55,2.41,12,0.42,138.00,5069.00,14740,20230627,-17.10,8550,20221102,42.92,14740,-17.10,20230627,10050,21.59,20230117,14740,-17.10,20230627,8550,42.92,20221102,3.90,N,104540,500,63 억,,448982,N,N,100,N,00,N
|
|
20230808,150650,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12210,-270,5,-2.16,605035940,49253,94.35,12450,12480,12110,16220,8740,12480,12283.99,3.52,0,-12559,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1558,88.48,2.41,12,0.39,138.00,5069.00,14740,20230627,-17.16,8550,20221102,42.81,14740,-17.16,20230627,10050,21.49,20230117,14740,-17.16,20230627,8550,42.81,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230808,140647,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12240,-240,5,-1.92,484188900,39360,75.40,12450,12480,12110,16220,8740,12480,12301.25,3.52,0,-12298,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1562,88.70,2.41,12,0.31,138.00,5069.00,14740,20230627,-16.96,8550,20221102,43.16,14740,-16.96,20230627,10050,21.79,20230117,14740,-16.96,20230627,8550,43.16,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230808,130639,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12280,-200,5,-1.60,429998290,34946,66.94,12450,12480,12110,16220,8740,12480,12304.32,3.52,0,-12752,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1567,88.99,2.42,12,0.27,138.00,5069.00,14740,20230627,-16.69,8550,20221102,43.63,14740,-16.69,20230627,10050,22.19,20230117,14740,-16.69,20230627,8550,43.63,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230808,120646,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12270,-210,5,-1.68,401390910,32614,62.47,12450,12480,12110,16220,8740,12480,12306.97,3.52,0,-13308,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1565,88.91,2.42,12,0.26,138.00,5069.00,14740,20230627,-16.76,8550,20221102,43.51,14740,-16.76,20230627,10050,22.09,20230117,14740,-16.76,20230627,8550,43.51,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230808,110637,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12250,-230,5,-1.84,355973600,28908,55.37,12450,12480,12110,16220,8740,12480,12313.64,3.52,0,-13111,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1563,88.77,2.42,12,0.23,138.00,5069.00,14740,20230627,-16.89,8550,20221102,43.27,14740,-16.89,20230627,10050,21.89,20230117,14740,-16.89,20230627,8550,43.27,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230808,100649,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12420,-60,5,-0.48,192294960,15623,29.93,12450,12480,12110,16220,8740,12480,12307.74,3.52,0,-4662,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1584,90.00,2.45,12,0.12,138.00,5069.00,14740,20230627,-15.74,8550,20221102,45.26,14740,-15.74,20230627,10050,23.58,20230117,14740,-15.74,20230627,8550,45.26,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230808,090650,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12290,-190,5,-1.52,21234020,1719,3.29,12450,12450,12290,16220,8740,12480,12347.53,3.52,0,-888,12926,12702,12476,12252,12026,12815,12365,64,3740,500,8980,10,1,12757370,1568,89.06,2.42,12,0.01,138.00,5069.00,14740,20230627,-16.62,8550,20221102,43.74,14740,-16.62,20230627,10050,22.29,20230117,14740,-16.62,20230627,8550,43.74,20221102,3.90,N,104540,500,63 억,,448982,N,N,6,N,00,N
|
|
20230807,160645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12480,50,2,0.40,649603810,51791,169.58,12430,12700,12250,16150,8710,12430,12543.32,3.53,0,-1986,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1592,90.43,2.46,12,0.41,138.00,5069.00,14740,20230627,-15.33,8550,20221102,45.96,14740,-15.33,20230627,10050,24.18,20230117,14740,-15.33,20230627,8550,45.96,20221102,3.96,N,104540,500,63 억,,450969,N,N,6,N,00,N
|
|
20230807,150645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12570,140,2,1.13,621171070,49514,162.12,12430,12700,12250,16150,8710,12430,12545.36,3.53,0,-1961,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1604,91.09,2.48,12,0.39,138.00,5069.00,14740,20230627,-14.72,8550,20221102,47.02,14740,-14.72,20230627,10050,25.07,20230117,14740,-14.72,20230627,8550,47.02,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230807,140647,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12510,80,2,0.64,563628230,44912,147.05,12430,12700,12250,16150,8710,12430,12549.61,3.53,0,-1360,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1596,90.65,2.47,12,0.35,138.00,5069.00,14740,20230627,-15.13,8550,20221102,46.32,14740,-15.13,20230627,10050,24.48,20230117,14740,-15.13,20230627,8550,46.32,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230807,130641,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12650,220,2,1.77,500771880,39906,130.66,12430,12700,12250,16150,8710,12430,12548.79,3.53,0,813,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1614,91.67,2.50,12,0.31,138.00,5069.00,14740,20230627,-14.18,8550,20221102,47.95,14740,-14.18,20230627,10050,25.87,20230117,14740,-14.18,20230627,8550,47.95,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230807,120640,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12610,180,2,1.45,433404090,34573,113.20,12430,12700,12250,16150,8710,12430,12535.91,3.53,0,245,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1609,91.38,2.49,12,0.27,138.00,5069.00,14740,20230627,-14.45,8550,20221102,47.49,14740,-14.45,20230627,10050,25.47,20230117,14740,-14.45,20230627,8550,47.49,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230807,110636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12640,210,2,1.69,350956360,28028,91.77,12430,12700,12250,16150,8710,12430,12521.63,3.53,0,230,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1613,91.59,2.49,12,0.22,138.00,5069.00,14740,20230627,-14.25,8550,20221102,47.84,14740,-14.25,20230627,10050,25.77,20230117,14740,-14.25,20230627,8550,47.84,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230807,100642,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12470,40,2,0.32,139202780,11203,36.68,12430,12530,12250,16150,8710,12430,12425.49,3.53,0,-1170,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1591,90.36,2.46,12,0.09,138.00,5069.00,14740,20230627,-15.40,8550,20221102,45.85,14740,-15.40,20230627,10050,24.08,20230117,14740,-15.40,20230627,8550,45.85,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230807,090641,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12270,-160,5,-1.29,31586210,2560,8.38,12430,12430,12260,16150,8710,12430,12338.36,3.53,0,-799,12656,12542,12316,12202,11976,12600,12260,64,3720,500,8940,10,1,12757370,1565,88.91,2.42,12,0.02,138.00,5069.00,14740,20230627,-16.76,8550,20221102,43.51,14740,-16.76,20230627,10050,22.09,20230117,14740,-16.76,20230627,8550,43.51,20221102,3.96,N,104540,500,63 억,,450969,N,N,2,N,00,N
|
|
20230804,160636,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12430,230,2,1.89,373687370,30441,76.01,12150,12430,12090,15860,8540,12200,12275.72,3.53,0,-43,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1586,90.07,2.45,12,0.24,138.00,5069.00,14740,20230627,-15.67,8550,20221102,45.38,14740,-15.67,20230627,10050,23.68,20230117,14740,-15.67,20230627,8550,45.38,20221102,3.90,N,104540,500,63 억,,450708,N,N,2,N,00,N
|
|
20230804,150635,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12320,120,2,0.98,261427800,21389,53.41,12150,12390,12090,15860,8540,12200,12222.55,3.53,0,-2644,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1572,89.28,2.43,12,0.17,138.00,5069.00,14740,20230627,-16.42,8550,20221102,44.09,14740,-16.42,20230627,10050,22.59,20230117,14740,-16.42,20230627,8550,44.09,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230804,140645,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12190,-10,5,-0.08,170507050,13993,34.94,12150,12300,12090,15860,8540,12200,12185.15,3.53,0,-4227,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1555,88.33,2.40,12,0.11,138.00,5069.00,14740,20230627,-17.30,8550,20221102,42.57,14740,-17.30,20230627,10050,21.29,20230117,14740,-17.30,20230627,8550,42.57,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230804,130634,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12190,-10,5,-0.08,142998540,11735,29.30,12150,12300,12090,15860,8540,12200,12185.63,3.53,0,-4535,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1555,88.33,2.40,12,0.09,138.00,5069.00,14740,20230627,-17.30,8550,20221102,42.57,14740,-17.30,20230627,10050,21.29,20230117,14740,-17.30,20230627,8550,42.57,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230804,120633,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12170,-30,5,-0.25,115338070,9462,23.63,12150,12300,12090,15860,8540,12200,12189.59,3.53,0,-3810,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1553,88.19,2.40,12,0.07,138.00,5069.00,14740,20230627,-17.44,8550,20221102,42.34,14740,-17.44,20230627,10050,21.09,20230117,14740,-17.44,20230627,8550,42.34,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230804,110639,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12250,50,2,0.41,77295120,6336,15.82,12150,12300,12090,15860,8540,12200,12199.35,3.53,0,-3148,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1563,88.77,2.42,12,0.05,138.00,5069.00,14740,20230627,-16.89,8550,20221102,43.27,14740,-16.89,20230627,10050,21.89,20230117,14740,-16.89,20230627,8550,43.27,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230804,100630,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12200,0,3,0.00,39665310,3253,8.12,12150,12300,12090,15860,8540,12200,12193.43,3.53,0,-1272,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1556,88.41,2.41,12,0.03,138.00,5069.00,14740,20230627,-17.23,8550,20221102,42.69,14740,-17.23,20230627,10050,21.39,20230117,14740,-17.23,20230627,8550,42.69,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230804,090629,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12120,-80,5,-0.66,8952480,737,1.84,12150,12160,12120,15860,8540,12200,12146.24,3.53,0,-5,12560,12380,12130,11950,11700,12470,12040,64,3660,500,8780,10,1,12757370,1546,87.83,2.39,12,0.01,138.00,5069.00,14740,20230627,-17.77,8550,20221102,41.75,14740,-17.77,20230627,10050,20.60,20230117,14740,-17.77,20230627,8550,41.75,20221102,3.90,N,104540,500,63 억,,450708,N,N,50,N,00,N
|
|
20230803,160631,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12200,160,2,1.33,474455410,39210,52.85,12000,12310,11880,15650,8430,12040,12099.98,3.46,0,9739,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1556,88.41,2.41,12,0.31,138.00,5069.00,14740,20230627,-17.23,8550,20221102,42.69,14740,-17.23,20230627,10050,21.39,20230117,14740,-17.23,20230627,8550,42.69,20221102,3.91,N,104540,500,63 억,,440811,N,N,50,N,00,N
|
|
20230803,150634,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12100,60,2,0.50,415737620,34380,46.34,12000,12310,11880,15650,8430,12040,12092.43,3.46,0,6502,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1544,87.68,2.39,12,0.27,138.00,5069.00,14740,20230627,-17.91,8550,20221102,41.52,14740,-17.91,20230627,10050,20.40,20230117,14740,-17.91,20230627,8550,41.52,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230803,140629,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12150,110,2,0.91,293937980,24371,32.85,12000,12310,11880,15650,8430,12040,12060.97,3.46,0,4517,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1550,88.04,2.40,12,0.19,138.00,5069.00,14740,20230627,-17.57,8550,20221102,42.11,14740,-17.57,20230627,10050,20.90,20230117,14740,-17.57,20230627,8550,42.11,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230803,130633,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12100,60,2,0.50,243794030,20231,27.27,12000,12310,11880,15650,8430,12040,12050.52,3.46,0,2877,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1544,87.68,2.39,12,0.16,138.00,5069.00,14740,20230627,-17.91,8550,20221102,41.52,14740,-17.91,20230627,10050,20.40,20230117,14740,-17.91,20230627,8550,41.52,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230803,120634,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12080,40,2,0.33,231386150,19205,25.89,12000,12310,11880,15650,8430,12040,12048.22,3.46,0,2767,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1541,87.54,2.38,12,0.15,138.00,5069.00,14740,20230627,-18.05,8550,20221102,41.29,14740,-18.05,20230627,10050,20.20,20230117,14740,-18.05,20230627,8550,41.29,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230803,110627,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12030,-10,5,-0.08,222531230,18470,24.89,12000,12310,11880,15650,8430,12040,12048.25,3.46,0,2782,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1535,87.17,2.37,12,0.14,138.00,5069.00,14740,20230627,-18.39,8550,20221102,40.70,14740,-18.39,20230627,10050,19.70,20230117,14740,-18.39,20230627,8550,40.70,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230803,100626,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12070,30,2,0.25,135566820,11304,15.24,12000,12110,11880,15650,8430,12040,11992.82,3.46,0,1279,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1540,87.46,2.38,12,0.09,138.00,5069.00,14740,20230627,-18.11,8550,20221102,41.17,14740,-18.11,20230627,10050,20.10,20230117,14740,-18.11,20230627,8550,41.17,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230803,090625,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,11900,-140,5,-1.16,22360880,1873,2.52,12000,12030,11900,15650,8430,12040,11938.54,3.46,0,36,12820,12430,12130,11740,11440,12280,11590,64,3610,500,8660,10,1,12757370,1518,86.23,2.35,12,0.01,138.00,5069.00,14740,20230627,-19.27,8550,20221102,39.18,14740,-19.27,20230627,10050,18.41,20230117,14740,-19.27,20230627,8550,39.18,20221102,3.91,N,104540,500,63 억,,440811,N,N,37,N,00,N
|
|
20230802,160630,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12040,-190,5,-1.55,903967420,74059,167.64,12200,12520,11830,15890,8570,12230,12206.12,3.42,0,4211,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1536,87.25,2.38,12,0.58,138.00,5069.00,14740,20230627,-18.32,8550,20221102,40.82,14740,-18.32,20230627,10050,19.80,20230117,14740,-18.32,20230627,8550,40.82,20221102,3.92,N,104540,500,63 억,,436601,N,N,37,N,00,N
|
|
20230802,150638,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12000,-230,5,-1.88,897178720,73495,166.36,12200,12520,11830,15890,8570,12230,12207.34,3.42,0,4145,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1531,86.96,2.37,12,0.58,138.00,5069.00,14740,20230627,-18.59,8550,20221102,40.35,14740,-18.59,20230627,10050,19.40,20230117,14740,-18.59,20230627,8550,40.35,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230802,140631,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12020,-210,5,-1.72,861865270,70556,159.71,12200,12520,11830,15890,8570,12230,12215.34,3.42,0,4359,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1533,87.10,2.37,12,0.55,138.00,5069.00,14740,20230627,-18.45,8550,20221102,40.58,14740,-18.45,20230627,10050,19.60,20230117,14740,-18.45,20230627,8550,40.58,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230802,130628,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12160,-70,5,-0.57,593032180,48076,108.83,12200,12520,12060,15890,8570,12230,12335.31,3.42,0,-1203,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1551,88.12,2.40,12,0.38,138.00,5069.00,14740,20230627,-17.50,8550,20221102,42.22,14740,-17.50,20230627,10050,21.00,20230117,14740,-17.50,20230627,8550,42.22,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230802,120623,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12250,20,2,0.16,505829080,40899,92.58,12200,12520,12060,15890,8570,12230,12367.76,3.42,0,206,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1563,88.77,2.42,12,0.32,138.00,5069.00,14740,20230627,-16.89,8550,20221102,43.27,14740,-16.89,20230627,10050,21.89,20230117,14740,-16.89,20230627,8550,43.27,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230802,110622,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12260,30,2,0.25,412818130,33288,75.35,12200,12520,12060,15890,8570,12230,12401.41,3.42,0,2369,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1564,88.84,2.42,12,0.26,138.00,5069.00,14740,20230627,-16.82,8550,20221102,43.39,14740,-16.82,20230627,10050,21.99,20230117,14740,-16.82,20230627,8550,43.39,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230802,100624,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12490,260,2,2.13,285043400,22972,52.00,12200,12520,12060,15890,8570,12230,12408.30,3.42,0,7575,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1593,90.51,2.46,12,0.18,138.00,5069.00,14740,20230627,-15.26,8550,20221102,46.08,14740,-15.26,20230627,10050,24.28,20230117,14740,-15.26,20230627,8550,46.08,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230802,090624,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12120,-110,5,-0.90,8341730,685,1.55,12200,12230,12060,15890,8570,12230,12177.71,3.42,0,-306,12663,12446,12273,12056,11883,12425,12035,64,3660,500,8800,10,1,12757370,1546,87.83,2.39,12,0.01,138.00,5069.00,14740,20230627,-17.77,8550,20221102,41.75,14740,-17.77,20230627,10050,20.60,20230117,14740,-17.77,20230627,8550,41.75,20221102,3.92,N,104540,500,63 억,,436601,N,N,16,N,00,N
|
|
20230801,160625,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12230,10,2,0.08,541663910,44177,116.68,12230,12490,12100,15880,8560,12220,12261.22,3.35,0,9312,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1560,88.62,2.41,12,0.35,138.00,5069.00,14740,20230627,-17.03,8550,20221102,43.04,14740,-17.03,20230627,10050,21.69,20230117,14740,-17.03,20230627,8550,43.04,20221102,3.89,N,104540,500,63 억,,426996,N,N,16,N,00,N
|
|
20230801,150622,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12230,10,2,0.08,529673520,43197,114.09,12230,12490,12100,15880,8560,12220,12261.81,3.35,0,8923,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1560,88.62,2.41,12,0.34,138.00,5069.00,14740,20230627,-17.03,8550,20221102,43.04,14740,-17.03,20230627,10050,21.69,20230117,14740,-17.03,20230627,8550,43.04,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|
|
20230801,140634,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12220,0,3,0.00,431000010,35129,92.78,12230,12490,12100,15880,8560,12220,12269.07,3.35,0,5072,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1559,88.55,2.41,12,0.28,138.00,5069.00,14740,20230627,-17.10,8550,20221102,42.92,14740,-17.10,20230627,10050,21.59,20230117,14740,-17.10,20230627,8550,42.92,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|
|
20230801,130620,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12320,100,2,0.82,289679280,23562,62.23,12230,12490,12100,15880,8560,12220,12294.34,3.35,0,4155,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1572,89.28,2.43,12,0.18,138.00,5069.00,14740,20230627,-16.42,8550,20221102,44.09,14740,-16.42,20230627,10050,22.59,20230117,14740,-16.42,20230627,8550,44.09,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|
|
20230801,120620,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12310,90,2,0.74,240332180,19542,51.61,12230,12490,12100,15880,8560,12220,12298.24,3.35,0,3600,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1570,89.20,2.43,12,0.15,138.00,5069.00,14740,20230627,-16.49,8550,20221102,43.98,14740,-16.49,20230627,10050,22.49,20230117,14740,-16.49,20230627,8550,43.98,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|
|
20230801,110617,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12370,150,2,1.23,171483570,13978,36.92,12230,12390,12100,15880,8560,12220,12268.10,3.35,0,3784,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1578,89.64,2.44,12,0.11,138.00,5069.00,14740,20230627,-16.08,8550,20221102,44.68,14740,-16.08,20230627,10050,23.08,20230117,14740,-16.08,20230627,8550,44.68,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|
|
20230801,100622,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12240,20,2,0.16,73428240,6015,15.89,12230,12320,12100,15880,8560,12220,12207.52,3.35,0,1875,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1562,88.70,2.41,12,0.05,138.00,5069.00,14740,20230627,-16.96,8550,20221102,43.16,14740,-16.96,20230627,10050,21.79,20230117,14740,-16.96,20230627,8550,43.16,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|
|
20230801,090616,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,12260,40,2,0.33,13608630,1110,2.93,12230,12320,12230,15880,8560,12220,12260.03,3.35,0,464,12446,12332,12126,12012,11806,12390,12070,64,3660,500,8790,10,1,12757370,1564,88.84,2.42,12,0.01,138.00,5069.00,14740,20230627,-16.82,8550,20221102,43.39,14740,-16.82,20230627,10050,21.99,20230117,14740,-16.82,20230627,8550,43.39,20221102,3.89,N,104540,500,63 억,,426996,N,N,15,N,00,N
|