118 lines
51 KiB
CSV
118 lines
51 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
|
|
20240123,120946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,10,2,0.15,897824010,133045,52.42,6750,6890,6600,8770,4730,6750,6748.27,0.57,0,-1901,7010,6880,6780,6650,6550,6830,6600,128,2020,500,4180,10,1,25680564,1736,57.78,4.64,12,0.52,117.00,1458.00,13624,20230324,-50.38,2093,20230117,222.98,7460,-9.38,20240109,6330,6.79,20240118,14090,-52.02,20230324,2250,200.44,20230215,4.78,N,208370,500,128 억,,147429,N,N,10,N,00,N
|
|
20240123,110942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6790,40,2,0.59,790910000,117282,46.21,6750,6890,6600,8770,4730,6750,6743.64,0.57,0,1015,7010,6880,6780,6650,6550,6830,6600,128,2020,500,4180,10,1,25680564,1744,58.03,4.66,12,0.46,117.00,1458.00,13624,20230324,-50.16,2093,20230117,224.41,7460,-8.98,20240109,6330,7.27,20240118,14090,-51.81,20230324,2250,201.78,20230215,4.78,N,208370,500,128 억,,147429,N,N,10,N,00,N
|
|
20240123,100942,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,20,2,0.30,444206520,66279,26.12,6750,6780,6600,8770,4730,6750,6701.85,0.57,0,-4302,7010,6880,6780,6650,6550,6830,6600,128,2020,500,4180,10,1,25680564,1739,57.86,4.64,12,0.26,117.00,1458.00,13624,20230324,-50.31,2093,20230117,223.46,7460,-9.25,20240109,6330,6.95,20240118,14090,-51.95,20230324,2250,200.89,20230215,4.78,N,208370,500,128 억,,147429,N,N,10,N,00,N
|
|
20240123,090943,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6640,-110,5,-1.63,120044050,18024,7.10,6750,6750,6600,8770,4730,6750,6658.71,0.57,0,-5630,7010,6880,6780,6650,6550,6830,6600,128,2020,500,4180,10,1,25680564,1705,56.75,4.55,12,0.07,117.00,1458.00,13624,20230324,-51.26,2093,20230117,217.25,7460,-10.99,20240109,6330,4.90,20240118,14090,-52.87,20230324,2250,195.11,20230215,4.78,N,208370,500,128 억,,147429,N,N,10,N,00,N
|
|
20240119,160936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,0,3,0.00,1569836510,233280,88.89,6740,6870,6590,8650,4670,6660,6729.51,0.40,0,9023,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1710,56.92,4.57,12,0.91,117.00,1458.00,13624,20230324,-51.12,2088,20230113,218.97,7460,-10.72,20240109,6330,5.21,20240118,14090,-52.73,20230324,2250,196.00,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,150939,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,30,2,0.45,1497255940,222389,84.74,6740,6870,6590,8650,4670,6660,6732.60,0.40,0,8251,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1718,57.18,4.59,12,0.87,117.00,1458.00,13624,20230324,-50.90,2088,20230113,220.40,7460,-10.32,20240109,6330,5.69,20240118,14090,-52.52,20230324,2250,197.33,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6610,-50,5,-0.75,1399950610,207694,79.14,6740,6870,6610,8650,4670,6660,6740.45,0.40,0,8301,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1697,56.50,4.53,12,0.81,117.00,1458.00,13624,20230324,-51.48,2088,20230113,216.57,7460,-11.39,20240109,6330,4.42,20240118,14090,-53.09,20230324,2250,193.78,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,130938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,0,3,0.00,1214961440,179901,68.55,6740,6870,6630,8650,4670,6660,6753.50,0.40,0,21102,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1710,56.92,4.57,12,0.70,117.00,1458.00,13624,20230324,-51.12,2088,20230113,218.97,7460,-10.72,20240109,6330,5.21,20240118,14090,-52.73,20230324,2250,196.00,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,120941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,40,2,0.60,1083456170,160160,61.03,6740,6870,6650,8650,4670,6660,6764.84,0.40,0,27251,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1721,57.26,4.60,12,0.62,117.00,1458.00,13624,20230324,-50.82,2088,20230113,220.88,7460,-10.19,20240109,6330,5.85,20240118,14090,-52.45,20230324,2250,197.78,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,110940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,10,2,0.15,945023260,139500,53.16,6740,6870,6650,8650,4670,6660,6774.36,0.40,0,34395,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1713,57.01,4.57,12,0.54,117.00,1458.00,13624,20230324,-51.04,2088,20230113,219.44,7460,-10.59,20240109,6330,5.37,20240118,14090,-52.66,20230324,2250,196.44,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,100945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6780,120,2,1.80,694541420,102172,38.93,6740,6870,6730,8650,4670,6660,6797.77,0.40,0,34090,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1741,57.95,4.65,12,0.40,117.00,1458.00,13624,20230324,-50.23,2088,20230113,224.71,7460,-9.12,20240109,6330,7.11,20240118,14090,-51.88,20230324,2250,201.33,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240119,090938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,100,2,1.50,107180000,15843,6.04,6740,6800,6730,8650,4670,6660,6765.13,0.40,0,2192,6946,6802,6566,6422,6186,6875,6495,128,1990,500,4120,10,1,25680564,1736,57.78,4.64,12,0.06,117.00,1458.00,13624,20230324,-50.38,2088,20230113,223.75,7460,-9.38,20240109,6330,6.79,20240118,14090,-52.02,20230324,2250,200.44,20230215,4.92,N,208370,500,128 억,,103969,N,N,9,N,00,N
|
|
20240118,160935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6660,210,2,3.26,1700760660,258420,84.57,6400,6710,6330,8380,4520,6450,6581.28,0.35,0,11473,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1710,56.92,4.57,12,1.01,117.00,1458.00,13624,20230324,-51.12,2088,20230113,218.97,7460,-10.72,20240109,6330,5.21,20240118,14090,-52.73,20230324,2190,204.11,20230118,4.94,N,208370,500,128 억,,91070,N,N,9,N,00,N
|
|
20240118,150936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6680,230,2,3.57,1640752460,249430,81.63,6400,6710,6330,8380,4520,6450,6578.01,0.35,0,9227,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1715,57.09,4.58,12,0.97,117.00,1458.00,13624,20230324,-50.97,2088,20230113,219.92,7460,-10.46,20240109,6330,5.53,20240118,14090,-52.59,20230324,2190,205.02,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240118,140937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,120,2,1.86,1427735800,217376,71.14,6400,6690,6330,8380,4520,6450,6568.05,0.35,0,-6615,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1687,56.15,4.51,12,0.85,117.00,1458.00,13624,20230324,-51.78,2088,20230113,214.66,7460,-11.93,20240109,6330,3.79,20240118,14090,-53.37,20230324,2190,200.00,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240118,130934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,200,2,3.10,1095777350,167288,54.75,6400,6670,6330,8380,4520,6450,6550.25,0.35,0,-2347,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1708,56.84,4.56,12,0.65,117.00,1458.00,13624,20230324,-51.19,2088,20230113,218.49,7460,-10.86,20240109,6330,5.06,20240118,14090,-52.80,20230324,2190,203.65,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240118,120938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,130,2,2.02,873825840,133861,43.81,6400,6660,6330,8380,4520,6450,6527.86,0.35,0,-6354,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1690,56.24,4.51,12,0.52,117.00,1458.00,13624,20230324,-51.70,2088,20230113,215.13,7460,-11.80,20240109,6330,3.95,20240118,14090,-53.30,20230324,2190,200.46,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240118,110938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,120,2,1.86,662297880,101899,33.35,6400,6630,6330,8380,4520,6450,6499.55,0.35,0,-613,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1687,56.15,4.51,12,0.40,117.00,1458.00,13624,20230324,-51.78,2088,20230113,214.66,7460,-11.93,20240109,6330,3.79,20240118,14090,-53.37,20230324,2190,200.00,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240118,100933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6580,130,2,2.02,386902760,59980,19.63,6400,6580,6330,8380,4520,6450,6450.53,0.35,0,6872,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1690,56.24,4.51,12,0.23,117.00,1458.00,13624,20230324,-51.70,2088,20230113,215.13,7460,-11.80,20240109,6330,3.95,20240118,14090,-53.30,20230324,2190,200.46,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240118,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6370,-80,5,-1.24,101976180,15935,5.21,6400,6450,6330,8380,4520,6450,6399.51,0.35,0,1292,6850,6650,6510,6310,6170,6580,6240,128,1930,500,3990,10,1,25680564,1636,54.44,4.37,12,0.06,117.00,1458.00,13624,20230324,-53.24,2088,20230113,205.08,7460,-14.61,20240109,6330,0.63,20240118,14090,-54.79,20230324,2190,190.87,20230118,4.94,N,208370,500,128 억,,91070,N,N,5,N,00,N
|
|
20240117,160933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-260,5,-3.87,1975482320,304129,105.19,6710,6710,6370,8720,4700,6710,6495.55,0.49,0,-34132,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1656,55.13,4.42,12,1.18,117.00,1458.00,13624,20230324,-52.66,2088,20230113,208.91,7460,-13.54,20240109,6370,1.26,20240117,14090,-54.22,20230324,2165,197.92,20230117,4.98,N,208370,500,128 억,,126040,N,N,5,N,00,N
|
|
20240117,150936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-240,5,-3.58,1908363490,293721,101.59,6710,6710,6370,8720,4700,6710,6497.20,0.49,0,-34535,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1662,55.30,4.44,12,1.14,117.00,1458.00,13624,20230324,-52.51,2088,20230113,209.87,7460,-13.27,20240109,6370,1.57,20240117,14090,-54.08,20230324,2165,198.85,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240117,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,-270,5,-4.02,1790446490,275420,95.26,6710,6710,6370,8720,4700,6710,6500.79,0.49,0,-31446,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1654,55.04,4.42,12,1.07,117.00,1458.00,13624,20230324,-52.73,2088,20230113,208.43,7460,-13.67,20240109,6370,1.10,20240117,14090,-54.29,20230324,2165,197.46,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240117,130932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,-270,5,-4.02,1415832160,217033,75.07,6710,6710,6410,8720,4700,6710,6523.58,0.49,0,-33292,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1654,55.04,4.42,12,0.85,117.00,1458.00,13624,20230324,-52.73,2088,20230113,208.43,7460,-13.67,20240109,6410,0.47,20240117,14090,-54.29,20230324,2165,197.46,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240117,120936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6440,-270,5,-4.02,1213597670,185624,64.21,6710,6710,6440,8720,4700,6710,6537.94,0.49,0,-31392,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1654,55.04,4.42,12,0.72,117.00,1458.00,13624,20230324,-52.73,2088,20230113,208.43,7460,-13.67,20240109,6440,0.00,20240117,14090,-54.29,20230324,2165,197.46,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240117,110936,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-200,5,-2.98,865723270,131935,45.63,6710,6710,6510,8720,4700,6710,6561.74,0.49,0,-22233,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1672,55.64,4.47,12,0.51,117.00,1458.00,13624,20230324,-52.22,2088,20230113,211.78,7460,-12.73,20240109,6510,0.00,20240117,14090,-53.80,20230324,2165,200.69,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240117,100932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6520,-190,5,-2.83,619593380,94217,32.59,6710,6710,6510,8720,4700,6710,6576.24,0.49,0,-20874,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1674,55.73,4.47,12,0.37,117.00,1458.00,13624,20230324,-52.14,2088,20230113,212.26,7460,-12.60,20240109,6510,0.15,20240117,14090,-53.73,20230324,2165,201.15,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240117,090935,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6630,-80,5,-1.19,80097710,12038,4.16,6710,6710,6620,8720,4700,6710,6653.74,0.49,0,-8663,6990,6850,6760,6620,6530,6805,6575,128,2010,500,4160,10,1,25680564,1703,56.67,4.55,12,0.05,117.00,1458.00,13624,20230324,-51.34,2088,20230113,217.53,7460,-11.13,20240109,6620,0.15,20240117,14090,-52.95,20230324,2165,206.24,20230117,4.98,N,208370,500,128 억,,126040,N,N,4,N,00,N
|
|
20240116,160931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-150,5,-2.19,1891294020,280467,118.25,6860,6900,6670,8910,4810,6860,6743.43,0.61,0,-30357,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1723,57.35,4.60,12,1.09,117.00,1458.00,13624,20230324,-50.75,2064,20230110,225.10,7460,-10.05,20240109,6670,0.60,20240116,14090,-52.38,20230324,2165,209.93,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-140,5,-2.04,1847343110,273920,115.49,6860,6900,6670,8910,4810,6860,6744.10,0.61,0,-29486,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1726,57.44,4.61,12,1.07,117.00,1458.00,13624,20230324,-50.68,2064,20230110,225.58,7460,-9.92,20240109,6670,0.75,20240116,14090,-52.31,20230324,2165,210.39,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,140932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-140,5,-2.04,1708738940,253302,106.80,6860,6900,6670,8910,4810,6860,6745.86,0.61,0,-27406,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1726,57.44,4.61,12,0.99,117.00,1458.00,13624,20230324,-50.68,2064,20230110,225.58,7460,-9.92,20240109,6670,0.75,20240116,14090,-52.31,20230324,2165,210.39,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,130934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-110,5,-1.60,1569961860,232649,98.09,6860,6900,6670,8910,4810,6860,6748.20,0.61,0,-27539,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1733,57.69,4.63,12,0.91,117.00,1458.00,13624,20230324,-50.46,2064,20230110,227.03,7460,-9.52,20240109,6670,1.20,20240116,14090,-52.09,20230324,2165,211.78,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,120931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6710,-150,5,-2.19,1466945090,217420,91.67,6860,6900,6670,8910,4810,6860,6747.06,0.61,0,-26562,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1723,57.35,4.60,12,0.85,117.00,1458.00,13624,20230324,-50.75,2064,20230110,225.10,7460,-10.05,20240109,6670,0.60,20240116,14090,-52.38,20230324,2165,209.93,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,110930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-60,5,-0.87,1089476460,161234,67.98,6860,6900,6670,8910,4810,6860,6757.11,0.61,0,-26563,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1746,58.12,4.66,12,0.63,117.00,1458.00,13624,20230324,-50.09,2064,20230110,229.46,7460,-8.85,20240109,6670,1.95,20240116,14090,-51.74,20230324,2165,214.09,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,100930,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-160,5,-2.33,720412080,106274,44.81,6860,6900,6690,8910,4810,6860,6778.82,0.61,0,-26474,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1721,57.26,4.60,12,0.41,117.00,1458.00,13624,20230324,-50.82,2064,20230110,224.61,7460,-10.19,20240109,6690,0.15,20240116,14090,-52.45,20230324,2165,209.47,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240116,090928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,40,2,0.58,56688710,8276,3.49,6860,6900,6800,8910,4810,6860,6849.77,0.61,0,-1559,7120,6990,6920,6790,6720,6955,6755,128,2050,500,4250,10,1,25680564,1772,58.97,4.73,12,0.03,117.00,1458.00,13624,20230324,-49.35,2064,20230110,234.30,7460,-7.51,20240109,6770,1.92,20240102,14090,-51.03,20230324,2165,218.71,20230117,5.04,N,208370,500,128 억,,156400,N,N,4,N,00,N
|
|
20240115,160928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-110,5,-1.58,1620814670,234640,53.55,7000,7050,6850,9060,4880,6970,6907.70,0.72,0,-28037,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1762,58.63,4.71,12,0.91,117.00,1458.00,13624,20230324,-49.65,2011,20230109,241.12,7460,-8.04,20240109,6770,1.33,20240102,14090,-51.31,20230324,2165,216.86,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,150928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-90,5,-1.29,1503246280,217509,49.64,7000,7050,6850,9060,4880,6970,6911.17,0.72,0,-28176,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1767,58.80,4.72,12,0.85,117.00,1458.00,13624,20230324,-49.50,2011,20230109,242.12,7460,-7.77,20240109,6770,1.62,20240102,14090,-51.17,20230324,2165,217.78,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,140929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-80,5,-1.15,1321720180,191106,43.62,7000,7050,6850,9060,4880,6970,6916.15,0.72,0,-25859,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1769,58.89,4.73,12,0.74,117.00,1458.00,13624,20230324,-49.43,2011,20230109,242.62,7460,-7.64,20240109,6770,1.77,20240102,14090,-51.10,20230324,2165,218.24,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,130927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-90,5,-1.29,1171605990,169250,38.63,7000,7050,6850,9060,4880,6970,6922.32,0.72,0,-17807,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1767,58.80,4.72,12,0.66,117.00,1458.00,13624,20230324,-49.50,2011,20230109,242.12,7460,-7.77,20240109,6770,1.62,20240102,14090,-51.17,20230324,2165,217.78,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,120928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,-70,5,-1.00,1054669640,152269,34.75,7000,7050,6850,9060,4880,6970,6926.34,0.72,0,-12277,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1772,58.97,4.73,12,0.59,117.00,1458.00,13624,20230324,-49.35,2011,20230109,243.11,7460,-7.51,20240109,6770,1.92,20240102,14090,-51.03,20230324,2165,218.71,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,110927,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6910,-60,5,-0.86,907079250,130877,29.87,7000,7050,6850,9060,4880,6970,6930.76,0.72,0,-8645,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1775,59.06,4.74,12,0.51,117.00,1458.00,13624,20230324,-49.28,2011,20230109,243.61,7460,-7.37,20240109,6770,2.07,20240102,14090,-50.96,20230324,2165,219.17,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,100925,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,-10,5,-0.14,518491080,74446,16.99,7000,7050,6850,9060,4880,6970,6964.66,0.72,0,1723,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1787,59.49,4.77,12,0.29,117.00,1458.00,13624,20230324,-48.91,2011,20230109,246.10,7460,-6.70,20240109,6770,2.81,20240102,14090,-50.60,20230324,2165,221.48,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240115,090926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-40,5,-0.57,198312830,28703,6.55,7000,7000,6850,9060,4880,6970,6909.00,0.72,0,-11582,7243,7106,6983,6846,6723,7045,6785,128,2090,500,4320,10,1,25680564,1780,59.23,4.75,12,0.11,117.00,1458.00,13624,20230324,-49.13,2011,20230109,244.60,7460,-7.10,20240109,6770,2.36,20240102,14090,-50.82,20230324,2165,220.09,20230117,5.07,N,208370,500,128 억,,185527,N,N,4,N,00,N
|
|
20240112,160938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,-140,5,-1.97,3027528420,435794,148.19,7110,7120,6860,9240,4980,7110,6947.13,1.16,0,-113484,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1790,59.57,4.78,12,1.70,117.00,1458.00,13624,20230324,-48.84,1933,20230106,260.58,7460,-6.57,20240109,6770,2.95,20240102,14090,-50.53,20230324,2160,222.69,20230113,5.01,N,208370,500,128 억,,299012,N,N,4,N,00,N
|
|
20240112,150926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,-170,5,-2.39,2875141090,413878,140.74,7110,7120,6860,9240,4980,7110,6946.83,1.16,0,-110791,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1782,59.32,4.76,12,1.61,117.00,1458.00,13624,20230324,-49.06,1933,20230106,259.03,7460,-6.97,20240109,6770,2.51,20240102,14090,-50.75,20230324,2160,221.30,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240112,140924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-220,5,-3.09,2717273600,391044,132.97,7110,7120,6860,9240,4980,7110,6948.77,1.16,0,-107245,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1769,58.89,4.73,12,1.52,117.00,1458.00,13624,20230324,-49.43,1933,20230106,256.44,7460,-7.64,20240109,6770,1.77,20240102,14090,-51.10,20230324,2160,218.98,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240112,130920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-180,5,-2.53,2008681200,288234,98.01,7110,7120,6900,9240,4980,7110,6968.93,1.16,0,-60934,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1780,59.23,4.75,12,1.12,117.00,1458.00,13624,20230324,-49.13,1933,20230106,258.51,7460,-7.10,20240109,6770,2.36,20240102,14090,-50.82,20230324,2160,220.83,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240112,120924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-160,5,-2.25,1710393060,245272,83.40,7110,7120,6900,9240,4980,7110,6973.45,1.16,0,-52987,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1785,59.40,4.77,12,0.96,117.00,1458.00,13624,20230324,-48.99,1933,20230106,259.54,7460,-6.84,20240109,6770,2.66,20240102,14090,-50.67,20230324,2160,221.76,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240112,110920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,-150,5,-2.11,1556635130,223161,75.89,7110,7120,6900,9240,4980,7110,6975.39,1.16,0,-49132,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1787,59.49,4.77,12,0.87,117.00,1458.00,13624,20230324,-48.91,1933,20230106,260.06,7460,-6.70,20240109,6770,2.81,20240102,14090,-50.60,20230324,2160,222.22,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240112,100920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,-180,5,-2.53,1178369000,168567,57.32,7110,7120,6920,9240,4980,7110,6990.51,1.16,0,-44615,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1780,59.23,4.75,12,0.66,117.00,1458.00,13624,20230324,-49.13,1933,20230106,258.51,7460,-7.10,20240109,6770,2.36,20240102,14090,-50.82,20230324,2160,220.83,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240112,090923,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,-70,5,-0.98,213384270,30163,10.26,7110,7120,7040,9240,4980,7110,7074.37,1.16,0,-15241,7336,7222,7116,7002,6896,7280,7060,128,2130,500,4400,10,1,25680564,1808,60.17,4.83,12,0.12,117.00,1458.00,13624,20230324,-48.33,1933,20230106,264.20,7460,-5.63,20240109,6770,3.99,20240102,14090,-50.04,20230324,2160,225.93,20230113,5.01,N,208370,500,128 억,,299012,N,N,2,N,00,N
|
|
20240111,160916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,40,2,0.57,2062712920,289912,49.96,7060,7230,7010,9190,4950,7070,7115.04,1.02,0,35820,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1826,60.77,4.88,12,1.13,117.00,1458.00,13624,20230324,-47.81,1933,20230105,267.82,7460,-4.69,20240109,6770,5.02,20240102,14090,-49.54,20230324,2160,229.17,20230113,5.41,N,208370,500,128 억,,262238,N,N,2,N,00,N
|
|
20240111,150922,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7150,80,2,1.13,1932338910,271581,46.80,7060,7230,7010,9190,4950,7070,7115.23,1.02,0,33725,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1836,61.11,4.90,12,1.06,117.00,1458.00,13624,20230324,-47.52,1933,20230105,269.89,7460,-4.16,20240109,6770,5.61,20240102,14090,-49.25,20230324,2160,231.02,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240111,140920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,50,2,0.71,1661586750,233559,40.25,7060,7230,7010,9190,4950,7070,7114.30,1.02,0,23890,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1828,60.85,4.88,12,0.91,117.00,1458.00,13624,20230324,-47.74,1933,20230105,268.34,7460,-4.56,20240109,6770,5.17,20240102,14090,-49.47,20230324,2160,229.63,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240111,130917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7160,90,2,1.27,1534702750,215765,37.18,7060,7230,7010,9190,4950,7070,7112.94,1.02,0,23835,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1839,61.20,4.91,12,0.84,117.00,1458.00,13624,20230324,-47.45,1933,20230105,270.41,7460,-4.02,20240109,6770,5.76,20240102,14090,-49.18,20230324,2160,231.48,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240111,120917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,50,2,0.71,1120693630,158062,27.24,7060,7190,7010,9190,4950,7070,7090.28,1.02,0,22703,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1828,60.85,4.88,12,0.62,117.00,1458.00,13624,20230324,-47.74,1933,20230105,268.34,7460,-4.56,20240109,6770,5.17,20240102,14090,-49.47,20230324,2160,229.63,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240111,110919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,100,2,1.41,943366770,133182,22.95,7060,7190,7010,9190,4950,7070,7083.34,1.02,0,15513,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1841,61.28,4.92,12,0.52,117.00,1458.00,13624,20230324,-47.37,1933,20230105,270.93,7460,-3.89,20240109,6770,5.91,20240102,14090,-49.11,20230324,2160,231.94,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240111,100918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,-10,5,-0.14,517018110,73295,12.63,7060,7130,7010,9190,4950,7070,7053.83,1.02,0,934,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1813,60.34,4.84,12,0.29,117.00,1458.00,13624,20230324,-48.18,1933,20230105,265.24,7460,-5.36,20240109,6770,4.28,20240102,14090,-49.89,20230324,2160,226.85,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240111,090918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7030,-40,5,-0.57,134288880,19037,3.28,7060,7130,7010,9190,4950,7070,7053.69,1.02,0,-22,7423,7246,7123,6946,6823,7185,6885,128,2120,500,4380,10,1,25680564,1805,60.09,4.82,12,0.07,117.00,1458.00,13624,20230324,-48.40,1933,20230105,263.68,7460,-5.76,20240109,6770,3.84,20240102,14090,-50.11,20230324,2160,225.46,20230113,5.41,N,208370,500,128 억,,262238,N,N,3,N,00,N
|
|
20240110,160915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,-190,5,-2.62,4048868370,571532,40.89,7270,7300,7000,9430,5090,7260,7084.24,1.72,0,-179924,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1816,60.43,4.85,12,2.23,117.00,1458.00,13624,20230324,-48.11,1895,20230104,273.09,7460,-5.23,20240109,6770,4.43,20240102,14090,-49.82,20230324,2135,231.15,20230110,5.32,N,208370,500,128 억,,442262,N,N,3,N,00,N
|
|
20240110,150917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,-220,5,-3.03,3902527070,550794,39.40,7270,7300,7000,9430,5090,7260,7085.28,1.72,0,-180150,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1808,60.17,4.83,12,2.14,117.00,1458.00,13624,20230324,-48.33,1895,20230104,271.50,7460,-5.63,20240109,6770,3.99,20240102,14090,-50.04,20230324,2135,229.74,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240110,140919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,-240,5,-3.31,3653097180,515343,36.87,7270,7300,7000,9430,5090,7260,7088.67,1.72,0,-173421,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1803,60.00,4.81,12,2.01,117.00,1458.00,13624,20230324,-48.47,1895,20230104,270.45,7460,-5.90,20240109,6770,3.69,20240102,14090,-50.18,20230324,2135,228.81,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240110,130915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,-240,5,-3.31,3386209060,477394,34.15,7270,7300,7000,9430,5090,7260,7093.11,1.72,0,-160868,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1803,60.00,4.81,12,1.86,117.00,1458.00,13624,20230324,-48.47,1895,20230104,270.45,7460,-5.90,20240109,6770,3.69,20240102,14090,-50.18,20230324,2135,228.81,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240110,120917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,-220,5,-3.03,2926194640,411881,29.47,7270,7300,7040,9430,5090,7260,7104.47,1.72,0,-138106,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1808,60.17,4.83,12,1.60,117.00,1458.00,13624,20230324,-48.33,1895,20230104,271.50,7460,-5.63,20240109,6770,3.99,20240102,14090,-50.04,20230324,2135,229.74,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240110,110916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,-160,5,-2.20,2497898900,351214,25.13,7270,7300,7040,9430,5090,7260,7112.18,1.72,0,-119717,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1823,60.68,4.87,12,1.37,117.00,1458.00,13624,20230324,-47.89,1895,20230104,274.67,7460,-4.83,20240109,6770,4.87,20240102,14090,-49.61,20230324,2135,232.55,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240110,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7060,-200,5,-2.75,1913790620,268643,19.22,7270,7300,7040,9430,5090,7260,7123.92,1.72,0,-99072,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1813,60.34,4.84,12,1.05,117.00,1458.00,13624,20230324,-48.18,1895,20230104,272.56,7460,-5.36,20240109,6770,4.28,20240102,14090,-49.89,20230324,2135,230.68,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240110,090915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,-180,5,-2.48,909964280,126700,9.06,7270,7300,7050,9430,5090,7260,7182.04,1.72,0,-43983,7626,7442,7276,7092,6926,7535,7185,128,2170,500,4500,10,1,25680564,1818,60.51,4.86,12,0.49,117.00,1458.00,13624,20230324,-48.03,1895,20230104,273.61,7460,-5.09,20240109,6770,4.58,20240102,14090,-49.75,20230324,2135,231.62,20230110,5.32,N,208370,500,128 억,,442262,N,N,18,N,00,N
|
|
20240109,160913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7260,250,2,3.57,10139019090,1389851,214.56,7230,7460,7110,9110,4910,7010,7295.07,1.15,0,136749,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1864,62.05,4.98,12,5.41,117.00,1458.00,13624,20230324,-46.71,1880,20230103,286.17,7460,-2.68,20240109,6770,7.24,20240102,14090,-48.47,20230324,2080,249.04,20230109,5.24,N,208370,500,128 억,,295487,N,N,18,N,00,N
|
|
20240109,150914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,230,2,3.28,9834389760,1347861,208.08,7230,7460,7110,9110,4910,7010,7296.29,1.15,0,143308,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1859,61.88,4.97,12,5.25,117.00,1458.00,13624,20230324,-46.86,1880,20230103,285.11,7460,-2.95,20240109,6770,6.94,20240102,14090,-48.62,20230324,2080,248.08,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240109,140914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7300,290,2,4.14,9265491170,1269617,196.00,7230,7460,7110,9110,4910,7010,7297.86,1.15,0,149215,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1875,62.39,5.01,12,4.94,117.00,1458.00,13624,20230324,-46.42,1880,20230103,288.30,7460,-2.14,20240109,6770,7.83,20240102,14090,-48.19,20230324,2080,250.96,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240109,130913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7310,300,2,4.28,8507157090,1165586,179.94,7230,7460,7110,9110,4910,7010,7298.61,1.15,0,160351,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1877,62.48,5.01,12,4.54,117.00,1458.00,13624,20230324,-46.34,1880,20230103,288.83,7460,-2.01,20240109,6770,7.98,20240102,14090,-48.12,20230324,2080,251.44,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240109,120921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7360,350,2,4.99,6791456990,933262,144.07,7230,7400,7110,9110,4910,7010,7277.12,1.15,0,176229,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1890,62.91,5.05,12,3.63,117.00,1458.00,13624,20230324,-45.98,1880,20230103,291.49,7400,-0.54,20240109,6770,8.71,20240102,14090,-47.76,20230324,2080,253.85,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240109,110916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7330,320,2,4.56,5048439220,696034,107.45,7230,7360,7110,9110,4910,7010,7253.15,1.15,0,134742,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1882,62.65,5.03,12,2.71,117.00,1458.00,13624,20230324,-46.20,1880,20230103,289.89,7360,-0.41,20240109,6770,8.27,20240102,14090,-47.98,20230324,2080,252.40,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240109,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,200,2,2.85,1648042670,229508,35.43,7230,7230,7110,9110,4910,7010,7180.76,1.15,0,73084,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1852,61.62,4.95,12,0.89,117.00,1458.00,13624,20230324,-47.08,1880,20230103,283.51,7250,-0.55,20240108,6770,6.50,20240102,14090,-48.83,20230324,2080,246.63,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240109,090914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7170,160,2,2.28,521741400,72523,11.20,7230,7230,7160,9110,4910,7010,7194.15,1.15,0,8248,7330,7170,7090,6930,6850,7130,6890,128,2100,500,4340,10,1,25680564,1841,61.28,4.92,12,0.28,117.00,1458.00,13624,20230324,-47.37,1880,20230103,281.38,7250,-1.10,20240108,6770,5.91,20240102,14090,-49.11,20230324,2080,244.71,20230109,5.24,N,208370,500,128 억,,295487,N,N,0,N,00,N
|
|
20240108,160912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7010,40,2,0.57,4567398960,641446,60.84,7100,7250,7010,9060,4880,6970,7121.06,1.12,0,8627,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1800,59.91,4.81,12,2.50,117.00,1458.00,13624,20230324,-48.55,1880,20230103,272.87,7250,-3.31,20240108,6770,3.55,20240102,14090,-50.25,20230324,2080,237.02,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,150913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7040,70,2,1.00,4389757360,616133,58.44,7100,7250,7010,9060,4880,6970,7124.73,1.12,0,3595,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1808,60.17,4.83,12,2.40,117.00,1458.00,13624,20230324,-48.33,1880,20230103,274.47,7250,-2.90,20240108,6770,3.99,20240102,14090,-50.04,20230324,2080,238.46,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,140912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7080,110,2,1.58,4043463390,567007,53.78,7100,7250,7020,9060,4880,6970,7131.29,1.12,0,3363,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1818,60.51,4.86,12,2.21,117.00,1458.00,13624,20230324,-48.03,1880,20230103,276.60,7250,-2.34,20240108,6770,4.58,20240102,14090,-49.75,20230324,2080,240.38,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,130912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7030,60,2,0.86,3914999680,548796,52.05,7100,7250,7020,9060,4880,6970,7133.85,1.12,0,4966,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1805,60.09,4.82,12,2.14,117.00,1458.00,13624,20230324,-48.40,1880,20230103,273.94,7250,-3.03,20240108,6770,3.84,20240102,14090,-50.11,20230324,2080,237.98,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,120913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7100,130,2,1.87,3427105760,479683,45.50,7100,7250,7020,9060,4880,6970,7144.58,1.12,0,-5089,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1823,60.68,4.87,12,1.87,117.00,1458.00,13624,20230324,-47.89,1880,20230103,277.66,7250,-2.07,20240108,6770,4.87,20240102,14090,-49.61,20230324,2080,241.35,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,110914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,140,2,2.01,3134385540,438554,41.60,7100,7250,7020,9060,4880,6970,7147.16,1.12,0,-13290,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1826,60.77,4.88,12,1.71,117.00,1458.00,13624,20230324,-47.81,1880,20230103,278.19,7250,-1.93,20240108,6770,5.02,20240102,14090,-49.54,20230324,2080,241.83,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,100914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7070,100,2,1.43,2596110420,362503,34.38,7100,7250,7040,9060,4880,6970,7161.71,1.12,0,-28387,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1816,60.43,4.85,12,1.41,117.00,1458.00,13624,20230324,-48.11,1880,20230103,276.06,7250,-2.48,20240108,6770,4.43,20240102,14090,-49.82,20230324,2080,239.90,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240108,090912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,230,2,3.30,963458010,134295,12.74,7100,7250,7050,9060,4880,6970,7174.44,1.12,0,1142,7336,7152,7016,6832,6696,7245,6925,128,2090,500,4320,10,1,25680564,1849,61.54,4.94,12,0.52,117.00,1458.00,13624,20230324,-47.15,1880,20230103,282.98,7250,-0.69,20240108,6770,6.35,20240102,14090,-48.90,20230324,2080,246.15,20230109,5.30,N,208370,500,128 억,,286832,N,N,41,N,00,N
|
|
20240105,160911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,90,2,1.31,7374636920,1044210,454.86,6930,7200,6880,8940,4820,6880,7062.87,0.86,0,65072,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1790,59.57,4.78,12,4.07,117.00,1458.00,13624,20230324,-48.84,1880,20230103,270.74,7210,-3.33,20240103,6770,2.95,20240102,14090,-50.53,20230324,2000,248.50,20230105,5.29,N,208370,500,128 억,,219749,N,N,41,N,00,N
|
|
20240105,150913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,110,2,1.60,7063516560,999663,435.45,6930,7200,6880,8940,4820,6880,7065.90,0.86,0,65848,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1795,59.74,4.79,12,3.89,117.00,1458.00,13624,20230324,-48.69,1880,20230103,271.81,7210,-3.05,20240103,6770,3.25,20240102,14090,-50.39,20230324,2000,249.50,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240105,140910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,110,2,1.60,6157200270,869354,378.69,6930,7200,6880,8940,4820,6880,7082.50,0.86,0,65557,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1795,59.74,4.79,12,3.39,117.00,1458.00,13624,20230324,-48.69,1880,20230103,271.81,7210,-3.05,20240103,6770,3.25,20240102,14090,-50.39,20230324,2000,249.50,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240105,130911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,80,2,1.16,5613765530,791628,344.83,6930,7200,6880,8940,4820,6880,7091.42,0.86,0,73892,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1787,59.49,4.77,12,3.08,117.00,1458.00,13624,20230324,-48.91,1880,20230103,270.21,7210,-3.47,20240103,6770,2.81,20240102,14090,-50.60,20230324,2000,248.00,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240105,120911,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,140,2,2.03,4849474580,682829,297.44,6930,7200,6880,8940,4820,6880,7102.03,0.86,0,103170,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1803,60.00,4.81,12,2.66,117.00,1458.00,13624,20230324,-48.47,1880,20230103,273.40,7210,-2.64,20240103,6770,3.69,20240102,14090,-50.18,20230324,2000,251.00,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240105,110909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7120,240,2,3.49,3291033660,464335,202.26,6930,7180,6880,8940,4820,6880,7087.63,0.86,0,103628,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1828,60.85,4.88,12,1.81,117.00,1458.00,13624,20230324,-47.74,1880,20230103,278.72,7210,-1.25,20240103,6770,5.17,20240102,14090,-49.47,20230324,2000,256.00,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240105,100912,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7110,230,2,3.34,1498181080,213020,92.79,6930,7120,6880,8940,4820,6880,7033.05,0.86,0,90987,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1826,60.77,4.88,12,0.83,117.00,1458.00,13624,20230324,-47.81,1880,20230103,278.19,7210,-1.39,20240103,6770,5.02,20240102,14090,-49.54,20230324,2000,255.50,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240105,090910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6920,40,2,0.58,95653290,13864,6.04,6930,6940,6880,8940,4820,6880,6899.40,0.86,0,7848,7173,7026,6933,6786,6693,6980,6740,128,2060,500,4260,10,1,25680564,1777,59.15,4.75,12,0.05,117.00,1458.00,13624,20230324,-49.21,1880,20230103,268.09,7210,-4.02,20240103,6770,2.22,20240102,14090,-50.89,20230324,2000,246.00,20230105,5.29,N,208370,500,128 억,,219749,N,N,0,N,00,N
|
|
20240104,160907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-90,5,-1.29,1577814910,227954,58.76,6990,7080,6840,9060,4880,6970,6921.66,0.96,0,-26799,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1767,58.80,4.72,12,0.89,117.00,1458.00,13624,20230324,-49.50,1880,20230103,265.96,7210,-4.58,20240103,6770,1.62,20240102,14090,-51.17,20230324,1960,251.02,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,150909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6910,-60,5,-0.86,1499882470,216631,55.84,6990,7080,6840,9060,4880,6970,6923.67,0.96,0,-27458,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1775,59.06,4.74,12,0.84,117.00,1458.00,13624,20230324,-49.28,1880,20230103,267.55,7210,-4.16,20240103,6770,2.07,20240102,14090,-50.96,20230324,1960,252.55,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,140909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-90,5,-1.29,1327168940,191494,49.36,6990,7080,6840,9060,4880,6970,6930.60,0.96,0,-29602,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1767,58.80,4.72,12,0.75,117.00,1458.00,13624,20230324,-49.50,1880,20230103,265.96,7210,-4.58,20240103,6770,1.62,20240102,14090,-51.17,20230324,1960,251.02,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,130909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,-70,5,-1.00,1233736860,177923,45.87,6990,7080,6840,9060,4880,6970,6934.10,0.96,0,-30153,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1772,58.97,4.73,12,0.69,117.00,1458.00,13624,20230324,-49.35,1880,20230103,267.02,7210,-4.30,20240103,6770,1.92,20240102,14090,-51.03,20230324,1960,252.04,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6860,-110,5,-1.58,1170300480,168704,43.49,6990,7080,6840,9060,4880,6970,6937.00,0.96,0,-27056,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1762,58.63,4.71,12,0.66,117.00,1458.00,13624,20230324,-49.65,1880,20230103,264.89,7210,-4.85,20240103,6770,1.33,20240102,14090,-51.31,20230324,1960,250.00,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,110907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6850,-120,5,-1.72,1060825810,152726,39.37,6990,7080,6840,9060,4880,6970,6945.94,0.96,0,-27403,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1759,58.55,4.70,12,0.59,117.00,1458.00,13624,20230324,-49.72,1880,20230103,264.36,7210,-4.99,20240103,6770,1.18,20240102,14090,-51.38,20230324,1960,249.49,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,100906,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6950,-20,5,-0.29,612267600,87526,22.56,6990,7080,6900,9060,4880,6970,6995.27,0.96,0,-7105,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1785,59.40,4.77,12,0.34,117.00,1458.00,13624,20230324,-48.99,1880,20230103,269.68,7210,-3.61,20240103,6770,2.66,20240102,14090,-50.67,20230324,1960,254.59,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240104,090909,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7000,30,2,0.43,133221110,19102,4.92,6990,7030,6900,9060,4880,6970,6974.20,0.96,0,-6465,7350,7160,7020,6830,6690,7255,6925,128,2090,500,4320,10,1,25680564,1798,59.83,4.80,12,0.07,117.00,1458.00,13624,20230324,-48.62,1880,20230103,272.34,7210,-2.91,20240103,6770,3.40,20240102,14090,-50.32,20230324,1960,257.14,20230104,5.38,N,208370,500,128 억,,246490,N,N,0,N,00,N
|
|
20240103,160905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,0,3,0.00,2706316020,385326,123.94,6930,7210,6880,9060,4880,6970,7023.70,1.16,0,-49195,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1790,59.57,4.78,12,1.50,117.00,1458.00,13624,20230324,-48.84,1880,20230103,270.74,7210,-3.33,20240103,6770,2.95,20240102,14090,-50.53,20230324,1945,258.35,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,150903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,20,2,0.29,2591612600,368875,118.65,6930,7210,6880,9060,4880,6970,7025.86,1.16,0,-47795,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1795,59.74,4.79,12,1.44,117.00,1458.00,13624,20230324,-48.69,1880,20230103,271.81,7210,-3.05,20240103,6770,3.25,20240102,14090,-50.39,20230324,1945,259.38,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,140901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,-10,5,-0.14,2418872580,344122,110.69,6930,7210,6880,9060,4880,6970,7029.27,1.16,0,-47046,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1787,59.49,4.77,12,1.34,117.00,1458.00,13624,20230324,-48.91,1880,20230103,270.21,7210,-3.47,20240103,6770,2.81,20240102,14090,-50.60,20230324,1945,257.84,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,130903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6940,-30,5,-0.43,2305352670,327796,105.44,6930,7210,6880,9060,4880,6970,7033.06,1.16,0,-43606,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1782,59.32,4.76,12,1.28,117.00,1458.00,13624,20230324,-49.06,1880,20230103,269.15,7210,-3.74,20240103,6770,2.51,20240102,14090,-50.75,20230324,1945,256.81,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,20,2,0.29,2105286460,299043,96.19,6930,7210,6880,9060,4880,6970,7040.29,1.16,0,-32931,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1795,59.74,4.79,12,1.16,117.00,1458.00,13624,20230324,-48.69,1880,20230103,271.81,7210,-3.05,20240103,6770,3.25,20240102,14090,-50.39,20230324,1945,259.38,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,110902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7020,50,2,0.72,1939168130,275309,88.55,6930,7210,6880,9060,4880,6970,7043.85,1.16,0,-27819,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1803,60.00,4.81,12,1.07,117.00,1458.00,13624,20230324,-48.47,1880,20230103,273.40,7210,-2.64,20240103,6770,3.69,20240102,14090,-50.18,20230324,1945,260.93,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,100902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,0,3,0.00,1620200320,229661,73.87,6930,7210,6880,9060,4880,6970,7055.08,1.16,0,-26529,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1790,59.57,4.78,12,0.89,117.00,1458.00,13624,20230324,-48.84,1880,20230103,270.74,7210,-3.33,20240103,6770,2.95,20240102,14090,-50.53,20230324,1945,258.35,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240103,090903,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,20,2,0.29,353734770,50843,16.35,6930,7040,6880,9060,4880,6970,6957.16,1.16,0,-9430,7183,7076,6923,6816,6663,7130,6870,128,2090,500,4320,10,1,25680564,1795,59.74,4.79,12,0.20,117.00,1458.00,13624,20230324,-48.69,1880,20230103,271.81,7040,-0.71,20240103,6770,3.25,20240102,14090,-50.39,20230324,1945,259.38,20230103,5.39,N,208370,500,128 억,,297110,N,N,8,N,00,N
|
|
20240102,160901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,140,2,2.05,2123400220,307006,147.35,6850,7030,6770,8870,4790,6830,6916.40,0.92,0,61571,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1790,59.57,4.78,12,1.20,117.00,1458.00,13624,20230324,-48.84,1880,20230103,270.74,7030,-0.85,20240102,6770,2.95,20240102,14090,-50.53,20230324,1945,258.35,20230103,5.47,N,208370,500,128 억,,235580,N,N,8,N,00,N
|
|
20240102,150901,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6980,150,2,2.20,1986305790,287356,137.92,6850,7030,6770,8870,4790,6830,6912.35,0.92,0,61242,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1793,59.66,4.79,12,1.12,117.00,1458.00,13624,20230324,-48.77,1880,20230103,271.28,7030,-0.71,20240102,6770,3.10,20240102,14090,-50.46,20230324,1945,258.87,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|
|
20240102,140902,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6990,160,2,2.34,1780540890,257888,123.77,6850,7030,6770,8870,4790,6830,6904.32,0.92,0,67837,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1795,59.74,4.79,12,1.00,117.00,1458.00,13624,20230324,-48.69,1880,20230103,271.81,7030,-0.57,20240102,6770,3.25,20240102,14090,-50.39,20230324,1945,259.38,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|
|
20240102,130856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,140,2,2.05,1353225320,196756,94.43,6850,6980,6770,8870,4790,6830,6877.68,0.92,0,69273,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1790,59.57,4.78,12,0.77,117.00,1458.00,13624,20230324,-48.84,1880,20230103,270.74,6980,-0.14,20240102,6770,2.95,20240102,14090,-50.53,20230324,1945,258.35,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|
|
20240102,120855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6920,90,2,1.32,990583830,144469,69.34,6850,6930,6770,8870,4790,6830,6856.72,0.92,0,44403,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1777,59.15,4.75,12,0.56,117.00,1458.00,13624,20230324,-49.21,1880,20230103,268.09,6930,-0.14,20240102,6770,2.22,20240102,14090,-50.89,20230324,1945,255.78,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|
|
20240102,110855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6820,-10,5,-0.15,577702770,84554,40.58,6850,6890,6770,8870,4790,6830,6832.35,0.92,0,9611,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1751,58.29,4.68,12,0.33,117.00,1458.00,13624,20230324,-49.94,1880,20230103,262.77,6890,-1.02,20240102,6770,0.74,20240102,14090,-51.60,20230324,1945,250.64,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|
|
20240102,100847,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6800,-30,5,-0.44,118892640,17375,8.34,6850,6890,6800,8870,4790,6830,6842.74,0.92,0,-3524,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1746,58.12,4.66,12,0.07,117.00,1458.00,13624,20230324,-50.09,1880,20230103,261.70,6890,-1.31,20240102,6800,0.00,20240102,14090,-51.74,20230324,1945,249.61,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|
|
20240102,090836,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6830,0,3,0.00,0,0,0.00,0,0,0,8870,4790,6830,0.00,0.92,0,0,6930,6880,6790,6740,6650,6905,6765,128,2040,500,4230,10,1,25680564,1754,58.38,4.68,12,0.00,117.00,1458.00,13624,20230324,-49.87,1880,20230103,263.30,0,0.00,0,0,0.00,0,14090,-51.53,20230324,1945,251.16,20230103,5.47,N,208370,500,128 억,,235580,N,N,0,N,00,N
|